(LEP) ALE PROPERTY GROUP Daily Prices Page 2

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Tue 26-Mar-24 09:00:37 PM AEDT}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(LEP) ALE PROPERTY GROUP Daily Prices Page 2...

TOC Company Info for LEP Limits

Company Details for (LEP) ALE PROPERTY GROUP

Listing Code	LEP
Listing Name	ALE PROPERTY GROUP
GICS Sector	Real Estate
ISIN Name	ALE PROPERTY GROUP
ISIN Security	ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code	AU000000LEP0

Maximum Price date available .. Monday 23rd March 2026
Latest price with VOLUME for LEP .. Wednesday 8th December 2021

LEP is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	22	0.0
MAX	5.825	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for LEP Bottom

<< Previous 1 2 3 4 Next >>

End of day Prices (full format),

1352 Days for (LEP) ALE PROPERTY GROUP

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2016-May-25 Wed	4.42	4.48	4.4	4.4	57,747	###	###	###	0.3
2016-May-24 Tue	4.4	4.41	4.4	4.4			74.6	74.6	0.3
2016-May-23 Mon	4.49	4.49	4.4	4.49	20,143	###	###	###	###
2016-May-20 Fri	4.47	4.49	###	4.49	103,053	231,353	###	###	###
2016-May-19 Thu	###	4.48	###	4.44			91.6	91.6	0.3
2016-May-18 Wed	4.44	4.47	###	###	44,925	###	###	###	0.0
2016-May-17 Tue	4.46	4.5	4.4	4.44	56,184	###	31.0	31.0	0.3
2016-May-16 Mon	4.44	4.47	4.44	4.46			###	###	0.3
2016-May-13 Fri	###	###	4.42	4.47	44,881	99,187	###	###	###
2016-May-12 Thu	4.71	4.71	4.59	###	10,022	###	###	###	0.0
2016-May-11 Wed	4.8	4.8	###	4.7	176,155	422,772	###	###	0.3
2016-May-10 Tue	4.57	4.7	###	4.57			###	###	###
2016-May-09 Mon	###	4.57	4.27	4.57			91.8	91.8	###
2016-May-06 Fri	###	###	4.27	###	3,683	###	64.1	64.1	0.0
2016-May-05 Thu	###	###	###	###			###	###	0.0
2016-May-04 Wed	###	###	4.23	###			81.8	81.8	0.0
2016-May-03 Tue	4.23	###	4.21	###	27,153	57,157	###	###	0.0
2016-May-02 Mon	4.25	4.28	4.2	4.21			26.8	26.8	###
2016-Apr-29 Fri	4.22	4.25	4.22	4.25	2,688	11,383	71.2	71.2	###
2016-Apr-28 Thu	4.24	4.29	4.2	4.2			###	###	###
2016-Apr-27 Wed	4.28	###	###	4.21	68,979	0	26.1	26.1	###
2016-Apr-26 Tue	4.21	###	###	###	83,853	0	36.9	36.9	0.0
2016-Apr-22 Fri	###	4.23	###	###	13,645	28,859	74.2	74.2	0.0
2016-Apr-21 Thu	###	4.22	###	###	69,928	147,548	73.3	73.3	0.0
2016-Apr-20 Wed	###	###	###	###	3,987	0	###	###	0.0
2016-Apr-19 Tue	###	###	###	###	13,024	0	###	###	0.0
2016-Apr-18 Mon	###	###	###	###	13,786	0	###	###	0.0
2016-Apr-15 Fri	###	###	###	###	22,859	0	79.2	79.2	0.0
2016-Apr-14 Thu	###	###	###	###			###	###	0.0
2016-Apr-13 Wed	###	###	###	###	31,528	0	###	###	0.0
2016-Apr-12 Tue	###	###	###	###	9,688	0	72.2	72.2	0.0
2016-Apr-11 Mon	###	4.2	###	###	68,925	144,742	###	###	0.0
2016-Apr-08 Fri	###	4.2	###	###	44,326	93,084	28.2	28.2	0.0
2016-Apr-07 Thu	###	4.2	###	###			###	###	0.0
2016-Apr-06 Wed	4.2	4.21	###	###			###	###	0.0
2016-Apr-05 Tue	###	4.2	###	###			###	###	0.0
2016-Apr-04 Mon	###	###	###	###	22,370	0	###	###	0.0
2016-Apr-01 Fri	###	###	###	###	13,423	0	14.8	14.8	0.0
2016-Mar-31 Thu	###	###	###	###	22,158	0	76.0	76.0	0.0
2016-Mar-30 Wed	4	###	###	4			###	###	0.3
2016-Mar-29 Tue	###	###	###	###			90.0	90.0	0.0
2016-Mar-24 Thu	###	###	###	###			###	###	0.0
2016-Mar-23 Wed	###	4.125	4	###			76.4	76.4	0.0
2016-Mar-22 Tue	###	###	###	###			74.1	74.1	0.0
2016-Mar-21 Mon	###	###	###	###			###	###	0.0
2016-Mar-18 Fri	###	###	###	###			###	###	0.0
2016-Mar-17 Thu	4.2	4.2	###	###			22.3	22.3	0.0
2016-Mar-16 Wed	###	4.25	###	###			###	###	0.0
2016-Mar-15 Tue	###	4.23	###	4.2					###
2016-Mar-14 Mon	4.21	4.25	###	4.25			###	###	###
2016-Mar-11 Fri	###	4.22	###	4.21	81,272	171,483	73.4	73.4	###
2016-Mar-10 Thu	###	###	###	###	32,352	0	85.2	85.2	0.0
2016-Mar-09 Wed	###	###	###	###			###	###	0.0
2016-Mar-08 Tue	###	###	4	###	73,946	###	###	###	0.0
2016-Mar-07 Mon	###	###	###	###	34,582	0	82.3	82.3	0.0
2016-Mar-04 Fri	###	###	4	###	41,145	###	17.0	17.0	0.0
2016-Mar-03 Thu	###	###	###	###			90.2	90.2	0.0
2016-Mar-02 Wed	###	###	###	###	130,588	0	###	###	0.0
2016-Mar-01 Tue	###	###	###	###			78.7	78.7	0.0
2016-Feb-29 Mon	3.87	###	3.86	###			83.2	83.2	0.0
2016-Feb-26 Fri	3.86	###	3.86	3.87			71.5	71.5	###
2016-Feb-25 Thu	3.88	###	3.86	3.86			38.0	38.0	0.3
2016-Feb-24 Wed	3.84	###	3.84	3.87	32,240	###	81.0	81.0	###
2016-Feb-23 Tue	3.83	###	3.8	3.84	60,048	###	71.5	71.5	0.3
2016-Feb-22 Mon	3.83	3.88	3.83	3.84	12,372	###	###	###	0.3
2016-Feb-19 Fri	3.8	3.88	3.8	3.83			76.4	76.4	###
2016-Feb-18 Thu	3.79	3.85	3.79	3.85			77.1	77.1	0.3
2016-Feb-17 Wed	3.85	3.85	3.79	3.8			21.9	21.9	###
2016-Feb-16 Tue	3.85	3.85	3.78	3.78	114,377	436,348	###	###	0.3
2016-Feb-15 Mon	3.8	3.84	3.76	3.82			###	###	0.3
2016-Feb-12 Fri	3.85	3.85	3.76	3.8			26.1	26.1	###
2016-Feb-11 Thu	3.75	3.82	3.75	3.82			###	###	0.3
2016-Feb-10 Wed	3.8	3.85	3.74	3.74			34.0	34.0	0.3
2016-Feb-09 Tue	3.84	3.84	3.77	3.8	1,231,489	###	###	###	###
2016-Feb-08 Mon	3.88	3.89	3.77	3.85			27.2	27.2	0.3
2016-Feb-05 Fri	3.82	3.85	3.82	3.85	6,849	###	75.4	75.4	0.3
2016-Feb-04 Thu	3.8	3.87	3.78	3.82			###	###	0.3
2016-Feb-03 Wed	###	###	3.8	3.8	17,082	32,455	###	###	###
2016-Feb-02 Tue	3.81	###	3.77	###	50,071	94,383	###	###	0.0
2016-Feb-01 Mon	3.78	3.87	3.78	3.8	77,182	295,221	76.8	76.8	###
2016-Jan-29 Fri	3.83	3.85	3.8	3.83	47,672	182,345	68.3	68.3	###
2016-Jan-28 Thu	3.81	3.84	3.8	3.84	18,225	###	74.7	74.7	0.3
2016-Jan-27 Wed	3.79	###	3.79	3.84			85.4	85.4	0.3
2016-Jan-25 Mon	3.78	3.85	3.76	3.76			24.4	24.4	0.3
2016-Jan-22 Fri	3.75	###	3.73	3.77	65,077	###	72.0	72.0	###
2016-Jan-21 Thu	3.84	3.84	3.73	3.74			###	###	0.3
2016-Jan-20 Wed	3.79	###	3.79	3.79	48,427	###	###	###	###
2016-Jan-19 Tue	3.76	3.8	3.76	3.8			72.7	72.7	###
2016-Jan-18 Mon	3.75	3.83	3.73	3.83	20,445	77,282	###	###	###
2016-Jan-15 Fri	3.76	3.8	3.73	3.76			###	###	0.3
2016-Jan-14 Thu	3.77	3.84	3.75	3.75	40,182	###	30.0	30.0	0.3
2016-Jan-13 Wed	3.78	3.83	3.77	3.77			###	###	###
2016-Jan-12 Tue	3.8	3.81	3.76	3.77	16,921	64,045	31.0	31.0	###
2016-Jan-11 Mon	3.82	3.83	3.76	3.83	52,242	198,258	###	###	###
2016-Jan-08 Fri	3.77	3.84	3.76	3.84	23,681	89,987	82.5	82.5	0.3
2016-Jan-07 Thu	3.8	3.82	3.785	3.8			81.4	81.4	###
2016-Jan-06 Wed	3.83	3.84	3.76	3.76			23.2	23.2	0.3
2016-Jan-05 Tue	3.84	3.84	3.78	3.82	57,276	218,221	33.4	33.4	0.3
2016-Jan-04 Mon	3.82	3.83	3.76	3.76			18.6	18.6	0.3
2015-Dec-31 Thu	3.78	3.84	3.75	3.84	16,870	64,021	84.5	84.5	0.3
2015-Dec-30 Wed	3.74	3.775	3.74	3.775			###	###	###
2015-Dec-29 Tue	3.79	3.8	###	3.72	43,241	82,157	###	###	0.3
2015-Dec-24 Thu	3.89	###	3.81	3.81	58,084	110,650	###	###	0.3
2015-Dec-23 Wed	3.87	3.89	3.83	3.89			74.5	74.5	0.3
2015-Dec-22 Tue	3.83	3.88	3.82	3.85			###	###	0.3
2015-Dec-21 Mon	3.88	3.88	3.81	3.83	30,122	###	20.8	20.8	###
2015-Dec-18 Fri	3.82	3.89	3.8	3.89			###	###	0.3
2015-Dec-17 Thu	3.82	3.84	###	3.83			69.8	69.8	###
2015-Dec-16 Wed	3.76	3.83	3.75	3.83	152,026	576,178	###	###	###
2015-Dec-15 Tue	3.77	3.78	3.73	3.74			###	###	0.3
2015-Dec-14 Mon	3.75	3.76	3.72	3.73			35.7	35.7	###
2015-Dec-11 Fri	3.73	3.77	3.73	3.77			81.6	81.6	###
2015-Dec-10 Thu	3.75	3.8	3.71	3.73			###	###	###
2015-Dec-09 Wed	3.86	3.88	3.76	3.85	13,574	51,852	30.2	30.2	0.3
2015-Dec-08 Tue	3.83	3.87	3.81	3.84			###	###	0.3
2015-Dec-07 Mon	3.75	3.82	3.71	3.81			88.9	88.9	0.3
2015-Dec-04 Fri	3.81	3.89	3.75	3.75			###	###	0.3
2015-Dec-03 Thu	3.84	3.89	3.78	3.81			###	###	0.3
2015-Dec-02 Wed	3.89	3.89	3.82	3.84	7,250	27,948	###	###	0.3
2015-Dec-01 Tue	3.82	###	3.75	3.84	103,042	###	67.0	67.0	0.3
2015-Nov-30 Mon	3.85	###	3.74	3.86	29,276	54,746	###	###	0.3
2015-Nov-27 Fri	3.74	3.82	3.74	3.81	43,454	164,256	89.1	89.1	0.3
2015-Nov-26 Thu	3.88	3.88	3.77	3.77			14.9	14.9	###
2015-Nov-25 Wed	3.88	###	3.85	###			81.3	81.3	0.0
2015-Nov-24 Tue	3.88	###	3.85	###	8,521	###	82.2	82.2	0.0
2015-Nov-23 Mon	3.88	###	3.88	###	5,556	10,778	74.2	74.2	0.0
2015-Nov-20 Fri	###	###	3.86	3.86			17.4	17.4	0.3
2015-Nov-19 Thu	###	###	3.87	###	215,577	417,141	###	###	0.0
2015-Nov-18 Wed	3.89	###	3.86	###	16,552	31,945	71.9	71.9	0.0
2015-Nov-17 Tue	3.83	###	3.8	###	54,271	###	86.7	86.7	0.0
2015-Nov-16 Mon	3.88	###	3.74	3.86	130,750	###	###	###	0.3
2015-Nov-13 Fri	3.85	###	3.85	###	39,240	###	###	###	0.0
2015-Nov-12 Thu	###	###	3.82	3.82			###	###	0.3
2015-Nov-11 Wed	###	###	3.88	###			###	###	0.0
2015-Nov-10 Tue	3.87	3.87	3.84	3.87			###	###	###
2015-Nov-09 Mon	3.88	###	3.87	3.88	25,583	###	79.0	79.0	0.3
2015-Nov-06 Fri	3.88	3.88	3.87	3.87	29,824	###	28.9	28.9	###
2015-Nov-05 Thu	###	###	3.84	3.85	125,088	###	###	###	0.3
2015-Nov-04 Wed	###	###	3.88	###			###	###	0.0
2015-Nov-03 Tue	###	###	3.89	###			###	###	0.0
2015-Nov-02 Mon	###	###	3.88	###			79.0	79.0	0.0
2015-Oct-30 Fri	###	###	3.87	###			67.5	67.5	0.0
2015-Oct-29 Thu	###	###	###	###			77.9	77.9	0.0
2015-Oct-28 Wed	###	###	###	###			34.6	34.6	0.0
2015-Oct-27 Tue	###	###	3.87	###			###	###	0.0
2015-Oct-26 Mon	###	###	###	###	12,971	0	###	###	0.0
2015-Oct-23 Fri	###	###	###	###	59,075	0	65.6	65.6	0.0
2015-Oct-22 Thu	3.87	###	3.86	###	62,321	120,279	###	###	0.0
2015-Oct-21 Wed	###	###	3.86	###			###	###	0.0
2015-Oct-20 Tue	3.88	###	3.88	###			###	###	0.0
2015-Oct-19 Mon	3.86	###	3.86	3.88			###	###	0.3
2015-Oct-16 Fri	###	###	3.86	3.89			26.2	26.2	0.3
2015-Oct-15 Thu	###	###	###	###			28.3	28.3	0.0
2015-Oct-14 Wed	###	###	3.55	###			15.4	15.4	0.0
2015-Oct-13 Tue	3.73	3.73	###	###			16.1	16.1	0.0
2015-Oct-12 Mon	3.84	3.84	###	3.73	45,275	86,928	###	###	###
2015-Oct-09 Fri	3.89	###	3.8	3.84	88,953	###	17.1	17.1	0.3
2015-Oct-08 Thu	3.84	###	###	3.85	108,825	0	###	###	0.3
2015-Oct-07 Wed	###	3.85	###	3.85			###	###	0.3
2015-Oct-06 Tue	###	3.71	###	3.71	54,142	###	###	###	###
2015-Oct-05 Mon	3.79	3.79	###	###			###	###	0.0
2015-Oct-02 Fri	3.79	3.79	3.74	3.75			17.6	17.6	0.3
2015-Oct-01 Thu	3.78	3.78	3.75	3.75			21.1	21.1	0.3
2015-Sep-30 Wed	3.7	3.8	3.7	3.75			###	###	0.3
2015-Sep-29 Tue	3.7	3.8	###	3.8	248,670	472,473	###	###	###
2015-Sep-28 Mon	###	3.74	###	3.72	1,189,972	2,225,247	70.7	70.7	0.3
2015-Sep-25 Fri	###	3.7	###	###	73,186	###	76.0	76.0	0.0
2015-Sep-24 Thu	###	3.7	###	###			22.8	22.8	0.0
2015-Sep-23 Wed	###	###	###	###	9,341	0	###	###	0.0
2015-Sep-22 Tue	###	###	###	###	188,571	0	88.3	88.3	0.0
2015-Sep-21 Mon	###	###	3.53	3.59			35.5	35.5	###
2015-Sep-18 Fri	3.56	###	3.56	###	52,280	93,058	85.9	85.9	0.0
2015-Sep-17 Thu	###	###	3.52	###	54,526	###	26.9	26.9	0.0
2015-Sep-16 Wed	3.58	###	###	3.57	34,359	0	23.6	23.6	0.3
2015-Sep-15 Tue	3.55	3.59	3.55	3.58			###	###	0.3
2015-Sep-14 Mon	3.54	3.59	3.52	3.58			81.8	81.8	0.3
2015-Sep-11 Fri	3.53	3.59	3.51	3.56			79.7	79.7	0.3
2015-Sep-10 Thu	3.55	3.56	3.46	3.53			###	###	0.3
2015-Sep-09 Wed	3.54	3.55	3.29	3.55			63.0	63.0	###
2015-Sep-08 Tue	3.51	3.55	3.49	3.49			###	###	###
2015-Sep-07 Mon	3.54	3.56	3.5	3.51			28.0	28.0	###
2015-Sep-04 Fri	3.54	3.59	3.49	3.52	125,020	442,570	###	###	###
2015-Sep-03 Thu	3.52	3.59	3.47	3.51	58,823	207,645	###	###	###
2015-Sep-02 Wed	3.56	3.56	3.5	3.52	24,572	###	21.9	21.9	###
2015-Sep-01 Tue	###	###	3.55	3.55	49,876	88,529	###	###	###
2015-Aug-31 Mon	###	###	3.58	3.58			31.1	31.1	0.3
2015-Aug-28 Fri	###	###	3.56	###	48,851	86,954	25.3	25.3	0.0
2015-Aug-27 Thu	3.56	###	3.55	###	180,729	###	80.3	80.3	0.0
2015-Aug-26 Wed	3.59	3.59	3.25	3.58	194,645	665,685	###	###	0.3
2015-Aug-25 Tue	###	###	3.55	3.59			###	###	###
2015-Aug-24 Mon	###	3.71	###	###			###	###	0.0
2015-Aug-21 Fri	###	3.71	###	3.7	148,987	276,370	72.3	72.3	0.3
2015-Aug-20 Thu	###	###	###	###	58,370	0	###	###	0.0
2015-Aug-19 Wed	###	###	###	###	28,356	0	###	###	0.0
2015-Aug-18 Tue	###	3.71	###	3.71	59,571	###	85.6	85.6	###
2015-Aug-17 Mon	###	###	###	###	3,345	0	###	###	0.0
2015-Aug-14 Fri	###	###	###	###	34,975	0	25.3	25.3	0.0
2015-Aug-13 Thu	###	###	###	###			71.9	71.9	0.0
2015-Aug-12 Wed	###	3.74	###	3.7	17,583	32,880	###	###	0.3
2015-Aug-11 Tue	3.74	3.74	###	3.73	37,546	###	39.0	39.0	###
2015-Aug-10 Mon	3.7	3.71	###	3.71	44,686	###	###	###	###
2015-Aug-07 Fri	3.7	3.72	###	3.72	63,620	###	82.3	82.3	0.3
2015-Aug-06 Thu	3.72	3.76	###	###	101,653	###	24.3	24.3	0.0
2015-Aug-05 Wed	###	3.77	###	3.72	368,372	694,381	90.8	90.8	0.3
2015-Aug-04 Tue	###	###	3.56	3.56	189,580	337,452	15.2	15.2	0.3
2015-Aug-03 Mon	###	###	###	###	56,445	0	###	###	0.0
2015-Jul-31 Fri	###	###	###	###	91,183	0	###	###	0.0
2015-Jul-30 Thu	###	###	###	###			29.9	29.9	0.0
2015-Jul-29 Wed	###	###	###	###	83,553	0	70.1	70.1	0.0
2015-Jul-28 Tue	###	###	###	###			###	###	0.0
2015-Jul-27 Mon	###	###	###	###	84,648	0	###	###	0.0
2015-Jul-24 Fri	###	###	###	###			78.8	78.8	0.0
2015-Jul-23 Thu	###	###	###	###	24,284	0	80.1	80.1	0.0
2015-Jul-22 Wed	###	###	###	###	79,659	0	###	###	0.0
2015-Jul-21 Tue	###	###	###	###	43,826	0	###	###	0.0
2015-Jul-20 Mon	###	###	###	###			31.4	31.4	0.0
2015-Jul-17 Fri	###	###	###	###			###	###	0.0
2015-Jul-16 Thu	###	###	###	###			###	###	0.0
2015-Jul-15 Wed	###	###	###	###	66,448	0	###	###	0.0
2015-Jul-14 Tue	###	###	###	###	56,751	0	18.3	18.3	0.0
2015-Jul-13 Mon	###	###	###	###			###	###	0.0
2015-Jul-10 Fri	###	###	###	###			70.3	70.3	0.0
2015-Jul-09 Thu	###	###	###	###	155,882	0	###	###	0.0
2015-Jul-08 Wed	###	###	###	###	60,524	0	81.6	81.6	0.0
2015-Jul-07 Tue	###	###	###	###			###	###	0.0
2015-Jul-06 Mon	###	###	###	###			###	###	0.0
2015-Jul-03 Fri	###	###	###	###	45,027	0	78.5	78.5	0.0
2015-Jul-02 Thu	###	###	###	###	44,450	0	###	###	0.0
2015-Jul-01 Wed	###	###	###	###	95,988	0	###	###	0.0
2015-Jun-30 Tue	###	###	###	###			60.7	60.7	0.0
2015-Jun-29 Mon	3.7	3.83	###	3.7	101,856	195,054	83.4	83.4	0.3
2015-Jun-26 Fri	###	3.7	3.51	3.7			88.7	88.7	0.3
2015-Jun-25 Thu	3.72	3.755	3.7	3.74			81.9	81.9	0.3
2015-Jun-24 Wed	3.7	3.77	3.7	3.75	91,641	342,279	84.1	84.1	0.3
2015-Jun-23 Tue	3.74	3.75	3.71	3.75			73.6	73.6	0.3
2015-Jun-22 Mon	3.8	3.8	3.745	3.75			23.1	23.1	0.3
2015-Jun-19 Fri	3.78	3.8	3.7	3.8			###	###	###
2015-Jun-18 Thu	3.75	3.78	###	3.78			84.9	84.9	0.3
2015-Jun-17 Wed	3.75	3.77	3.7	3.73			###	###	###
2015-Jun-16 Tue	###	3.77	###	3.7	93,756	###	###	###	0.3
2015-Jun-15 Mon	3.75	3.79	###	3.75	129,741	245,859	75.0	75.0	0.3
2015-Jun-12 Fri	###	3.75	3.72	3.75			73.1	73.1	0.3
2015-Jun-11 Thu	###	3.76	###	###	180,679	339,676	###	###	0.0
2015-Jun-10 Wed	3.75	3.76	###	###			###	###	0.0
2015-Jun-09 Tue	3.75	3.76	3.73	3.75			75.9	75.9	0.3
2015-Jun-05 Fri	3.76	3.76	###	3.76			###	###	0.3
2015-Jun-04 Thu	3.72	3.78	3.72	3.76	100,747	###	###	###	0.3
2015-Jun-03 Wed	3.79	3.79	3.72	3.77			###	###	###
2015-Jun-02 Tue	3.8	3.81	###	3.79			41.8	41.8	###
2015-Jun-01 Mon	3.8	3.84	3.72	3.81	76,578	###	###	###	0.3
2015-May-29 Fri	3.8	3.85	3.72	3.8	52,388	198,288	###	###	###
2015-May-28 Thu	3.8	3.85	3.76	3.85	63,580	241,921	85.8	85.8	0.3
2015-May-27 Wed	3.73	3.87	3.73	3.85			###	###	0.3
2015-May-26 Tue	3.85	3.85	3.77	3.85			###	###	0.3
2015-May-25 Mon	3.82	3.87	3.8	3.85	100,183	###	###	###	0.3
2015-May-22 Fri	3.83	3.84	###	3.84			###	###	0.3
2015-May-21 Thu	3.78	3.83	3.74	3.83			78.4	78.4	###
2015-May-20 Wed	3.75	3.78	###	3.78			78.7	78.7	0.3
2015-May-19 Tue	3.7	3.77	3.7	3.75			###	###	0.3
2015-May-18 Mon	3.75	3.79	3.74	3.77	56,889	214,187	###	###	###
2015-May-15 Fri	3.75	3.77	###	3.75			71.5	71.5	0.3
2015-May-14 Thu	3.74	3.77	###	3.77	73,522	138,588	75.8	75.8	###
2015-May-13 Wed	3.81	3.81	3.71	3.78			21.0	21.0	0.3
2015-May-12 Tue	3.77	3.82	3.75	3.79			###	###	###
2015-May-11 Mon	3.725	3.78	3.72	3.75	27,184	101,940	###	###	0.3
2015-May-08 Fri	3.75	3.8	3.72	3.74	54,824	###	###	###	0.3
2015-May-07 Thu	3.74	3.77	3.71	3.74			73.7	73.7	0.3
2015-May-06 Wed	3.75	3.8	3.72	3.74	51,047	###	###	###	0.3
2015-May-05 Tue	3.83	3.83	3.78	3.8	34,241	130,287	31.9	31.9	###
2015-May-04 Mon	3.75	3.82	3.7	3.8			79.7	79.7	###
2015-May-01 Fri	3.81	3.81	3.74	3.8	15,085	56,945	24.4	24.4	###
2015-Apr-30 Thu	3.8	3.81	3.72	3.8			68.7	68.7	###
2015-Apr-29 Wed	3.83	3.84	3.75	3.75			###	###	0.3
2015-Apr-28 Tue	3.84	3.85	3.74	3.84			76.7	76.7	0.3
2015-Apr-27 Mon	3.83	3.86	3.77	3.84			69.5	69.5	0.3
2015-Apr-24 Fri	3.8	3.8	3.71	3.8	89,923	###	63.7	63.7	###
2015-Apr-23 Thu	3.87	3.87	3.84	3.84			###	###	0.3
2015-Apr-22 Wed	3.76	###	3.74	3.87	229,279	428,751	###	###	###
2015-Apr-21 Tue	###	3.76	###	3.76	49,587	93,223	###	###	0.3
2015-Apr-20 Mon	###	3.75	###	3.7	89,023	###	###	###	0.3
2015-Apr-17 Fri	3.55	###	3.53	###			89.7	89.7	0.0
2015-Apr-16 Thu	###	###	3.56	###			###	###	0.0
2015-Apr-15 Wed	3.49	###	3.49	###	101,072	176,370	92.4	92.4	0.0
2015-Apr-14 Tue	###	###	3.47	3.51			###	###	###
2015-Apr-13 Mon	3.7	3.7	###	###			27.4	27.4	0.0
2015-Apr-10 Fri	3.77	3.77	###	3.7			14.7	14.7	0.3
2015-Apr-09 Thu	3.74	3.75	###	3.75	99,570	###	75.8	75.8	0.3
2015-Apr-08 Wed	3.74	3.79	3.73	3.74			###	###	0.3
2015-Apr-07 Tue	###	###	3.72	3.85	73,524	136,754	25.5	25.5	0.3
2015-Apr-02 Thu	3.73	###	3.72	###	134,426	###	92.8	92.8	0.0
2015-Apr-01 Wed	3.81	3.82	3.77	3.81	24,775	94,021	###	###	0.3
2015-Mar-31 Tue	3.85	3.87	3.79	3.82			23.6	23.6	0.3
2015-Mar-30 Mon	3.84	3.85	3.76	3.84	43,683	###	###	###	0.3
2015-Mar-27 Fri	3.74	3.87	3.71	3.8			###	###	###
2015-Mar-26 Thu	3.7	###	3.7	3.86	168,778	###	###	###	0.3
2015-Mar-25 Wed	3.78	3.88	###	3.83			###	###	###
2015-Mar-24 Tue	###	3.8	###	3.78	160,771	###	91.5	91.5	0.3
2015-Mar-23 Mon	###	###	3.53	###			76.7	76.7	0.0
2015-Mar-20 Fri	3.58	###	3.56	###	20,659	36,773	###	###	0.0
2015-Mar-19 Thu	###	###	3.58	3.59	111,647	199,848	13.2	13.2	###
2015-Mar-18 Wed	###	###	3.59	###			###	###	0.0
2015-Mar-17 Tue	###	###	3.54	###			14.9	14.9	0.0
2015-Mar-16 Mon	###	3.73	3.58	###	202,725	740,959	###	###	0.0
2015-Mar-13 Fri	###	3.81	3.555	###	274,521	1,010,923	###	###	0.0
2015-Mar-12 Thu	3.49	3.55	3.49	3.55			###	###	###
2015-Mar-11 Wed	3.45	3.49	3.45	3.49	251,444	###	###	###	###
2015-Mar-10 Tue	3.46	3.48	3.44	3.45	58,686	203,053	32.2	32.2	###
2015-Mar-09 Mon	3.46	3.48	3.45	3.45	43,388	###	38.0	38.0	###
2015-Mar-06 Fri	3.47	3.48	3.44	3.46			29.6	29.6	0.2
2015-Mar-05 Thu	3.47	3.49	3.43	3.48	136,342	471,743	###	###	0.2
2015-Mar-04 Wed	3.46	3.47	3.445	3.47			78.4	78.4	0.2
2015-Mar-03 Tue	3.47	3.47	3.44	3.46	47,581	###	###	###	0.2
2015-Mar-02 Mon	3.47	3.48	3.43	3.47	96,748	###	69.4	69.4	0.2
2015-Feb-27 Fri	3.45	3.47	3.42	3.47	94,583	###	###	###	0.2
2015-Feb-26 Thu	3.45	3.46	3.42	3.46	21,383	73,557	72.3	72.3	0.2
2015-Feb-25 Wed	3.47	3.48	3.42	3.45			24.7	24.7	###
2015-Feb-24 Tue	3.46	3.48	3.43	3.48			78.3	78.3	0.2
2015-Feb-23 Mon	3.48	3.49	3.45	3.45	77,526	###	24.7	24.7	###
2015-Feb-20 Fri	3.46	3.48	3.41	3.45	77,025	265,351	###	###	###
2015-Feb-19 Thu	3.48	3.48	3.43	3.47			32.2	32.2	0.2
2015-Feb-18 Wed	3.45	3.48	3.445	3.47	21,355	73,941	###	###	0.2
2015-Feb-17 Tue	3.45	3.45	3.43	3.45	24,425	84,022	73.7	73.7	###
2015-Feb-16 Mon	3.41	3.44	3.41	3.42	69,674	###	70.8	70.8	0.2
2015-Feb-13 Fri	3.42	3.45	3.41	3.45	42,071	###	###	###	###
2015-Feb-12 Thu	3.45	3.45	3.4	3.44			###	###	0.2
2015-Feb-11 Wed	3.43	3.44	3.4	3.44			###	###	0.2
2015-Feb-10 Tue	3.41	3.43	3.4	3.42			74.4	74.4	0.2
2015-Feb-09 Mon	3.4	3.43	###	3.4	60,070	103,020	###	###	0.2
2015-Feb-06 Fri	3.4	3.42	###	3.4			###	###	0.2
2015-Feb-05 Thu	3.41	3.45	###	3.45			###	###	###
2015-Feb-04 Wed	3.44	3.44	###	3.4			###	###	0.2
2015-Feb-03 Tue	3.44	3.44	###	3.42	57,083	98,182	21.4	21.4	0.2
2015-Feb-02 Mon	###	3.45	###	3.4	108,046	186,379	###	###	0.2
2015-Jan-30 Fri	###	3.44	###	3.44			###	###	0.2
2015-Jan-29 Thu	###	3.43	###	3.4	67,929	###	###	###	0.2
2015-Jan-28 Wed	###	3.44	###	###	53,887	92,685	###	###	0.0
2015-Jan-27 Tue	###	3.4	###	###	29,925	50,872	###	###	0.0
2015-Jan-23 Fri	###	###	###	###	46,724	0	###	###	0.0
2015-Jan-22 Thu	###	###	###	###	75,881	0	32.0	32.0	0.0
2015-Jan-21 Wed	###	3.4	###	3.4	18,770	###	###	###	0.2
2015-Jan-20 Tue	###	###	###	###	82,328	0	###	###	0.0
2015-Jan-19 Mon	###	###	###	###			###	###	0.0
2015-Jan-16 Fri	###	###	###	###	14,474	0	72.7	72.7	0.0
2015-Jan-15 Thu	###	###	###	###	24,344	0	75.1	75.1	0.0
2015-Jan-14 Wed	###	###	###	###	134,156	0	35.8	35.8	0.0
2015-Jan-13 Tue	###	###	###	###	25,053	0	###	###	0.0
2015-Jan-12 Mon	###	###	###	###			###	###	0.0
2015-Jan-09 Fri	###	###	###	###			22.5	22.5	0.0
2015-Jan-08 Thu	###	###	###	###	18,072	0	###	###	0.0
2015-Jan-07 Wed	###	###	###	###			###	###	0.0
2015-Jan-06 Tue	###	###	3.25	###	90,352	146,822	19.6	19.6	0.0
2015-Jan-05 Mon	###	###	###	###			77.1	77.1	0.0
2015-Jan-02 Fri	###	###	###	###	128,283	0	###	###	0.0
2014-Dec-31 Wed	###	###	###	###			###	###	0.0
2014-Dec-30 Tue	###	###	###	###	21,949	0	###	###	0.0
2014-Dec-29 Mon	###	3.4	###	3.4	40,382	68,649	###	###	0.2
2014-Dec-24 Wed	###	3.4	###	3.4			###	###	0.2
2014-Dec-23 Tue	3.47	3.47	###	###			###	###	0.0
2014-Dec-22 Mon	###	3.45	###	3.45	50,485	87,086	86.8	86.8	###
2014-Dec-19 Fri	3.26	###	3.26	###			###	###	0.0
2014-Dec-18 Thu	###	3.27	3.26	3.27			65.1	65.1	###
2014-Dec-17 Wed	3.25	3.27	3.25	3.26	27,286	88,952	###	###	0.2
2014-Dec-16 Tue	3.28	3.28	3.23	3.26	64,070	208,547	25.7	25.7	0.2
2014-Dec-15 Mon	3.25	3.27	3.22	3.26			###	###	0.2
2014-Dec-12 Fri	3.21	3.28	3.21	3.26	60,473	###	###	###	0.2
2014-Dec-11 Thu	3.21	3.27	###	3.27			###	###	###
2014-Dec-10 Wed	3.2	3.25	3.2	3.25	34,149	###	83.4	83.4	0.2
2014-Dec-09 Tue	3.175	3.24	3.175	3.21	102,357	###	87.8	87.8	###
2014-Dec-08 Mon	###	###	###	###			###	###	0.0
2014-Dec-05 Fri	###	###	###	###	28,953	0	30.6	30.6	0.0
2014-Dec-04 Thu	###	###	###	###	57,483	0	###	###	0.0
2014-Dec-03 Wed	###	###	###	###			67.2	67.2	0.0
2014-Dec-02 Tue	###	###	###	###	46,781	0	###	###	0.0
2014-Dec-01 Mon	###	###	###	###			###	###	0.0
2014-Nov-28 Fri	###	###	###	###	98,520	0	###	###	0.0
2014-Nov-27 Thu	###	###	###	###	62,941	0	###	###	0.0
2014-Nov-26 Wed	###	###	###	###	28,355	0	64.8	64.8	0.0
2014-Nov-25 Tue	###	###	###	###	144,283	0	32.9	32.9	0.0
2014-Nov-24 Mon	###	###	###	###	51,020	0	30.1	30.1	0.0
2014-Nov-21 Fri	###	###	###	###	94,028	0	33.2	33.2	0.0
2014-Nov-20 Thu	###	###	###	###			###	###	0.0
2014-Nov-19 Wed	###	###	###	###			###	###	0.0
2014-Nov-18 Tue	###	###	###	###			76.7	76.7	0.0
2014-Nov-17 Mon	###	###	###	###			###	###	0.0
2014-Nov-14 Fri	###	###	###	###	35,445	0	70.8	70.8	0.0
2014-Nov-13 Thu	###	###	###	###	65,541	0	###	###	0.0
2014-Nov-12 Wed	###	###	###	###	80,854	0	###	###	0.0
2014-Nov-11 Tue	###	###	###	###	32,826	0	###	###	0.0
2014-Nov-10 Mon	###	###	###	###	78,287	0	###	###	0.0
2014-Nov-07 Fri	###	###	###	###	56,483	0	25.9	25.9	0.0
2014-Nov-06 Thu	###	###	###	###			###	###	0.0
2014-Nov-05 Wed	###	###	###	###	78,941	0	###	###	0.0
2014-Nov-04 Tue	###	3.2	###	###			###	###	0.0
2014-Nov-03 Mon	###	###	###	###	51,153	0	76.8	76.8	0.0
2014-Oct-31 Fri	###	###	###	###			20.9	20.9	0.0
2014-Oct-30 Thu	###	###	###	###			###	###	0.0
2014-Oct-29 Wed	###	###	###	###	28,623	0	23.6	23.6	0.0
2014-Oct-28 Tue	###	###	###	###			25.7	25.7	0.0
2014-Oct-27 Mon	###	###	###	###	47,658	0	79.2	79.2	0.0
2014-Oct-24 Fri	###	###	###	###	88,041	0	###	###	0.0
2014-Oct-23 Thu	###	###	###	###			###	###	0.0
2014-Oct-22 Wed	###	3.2	###	###	207,145	###	17.4	17.4	0.0
2014-Oct-21 Tue	3.24	3.24	###	###			12.1	12.1	0.0
2014-Oct-20 Mon	3.23	###	3.21	3.21	66,079	106,056	26.7	26.7	###
2014-Oct-17 Fri	3.24	3.25	3.23	3.23	106,687	###	###	###	###
2014-Oct-16 Thu	3.24	3.24	3.22	3.23			###	###	###
2014-Oct-15 Wed	3.22	3.26	3.21	3.24			77.9	77.9	###
2014-Oct-14 Tue	3.22	3.25	3.21	3.22			###	###	0.2
2014-Oct-13 Mon	3.22	3.23	3.2	3.22	258,677	831,646	72.9	72.9	0.2
2014-Oct-10 Fri	3.23	3.24	3.2	3.23	154,649	###	###	###	###
2014-Oct-09 Thu	3.22	3.25	3.21	3.24			73.7	73.7	###
2014-Oct-08 Wed	###	3.22	3.2	3.22			70.3	70.3	0.2
2014-Oct-07 Tue	3.245	3.26	3.22	3.22	31,843	103,171	###	###	0.2
2014-Oct-06 Mon	3.25	3.25	3.22	3.25			###	###	0.2
2014-Oct-03 Fri	3.21	3.25	3.21	3.22	50,243	162,284	71.2	71.2	0.2
2014-Oct-02 Thu	3.21	3.25	3.2	3.22	119,673	385,945	76.2	76.2	0.2
2014-Oct-01 Wed	3.21	3.25	3.2	3.2			###	###	0.2
2014-Sep-30 Tue	3.23	3.26	3.22	3.25			75.4	75.4	0.2
2014-Sep-29 Mon	###	3.255	3.23	3.25	67,687	219,475	78.1	78.1	0.2
2014-Sep-26 Fri	3.22	3.24	3.21	3.24	103,388	333,426	###	###	###
2014-Sep-25 Thu	3.25	3.26	3.23	3.24			###	###	###
2014-Sep-24 Wed	###	3.28	3.22	3.28			###	###	0.2
2014-Sep-23 Tue	3.22	###	3.22	3.23	92,787	149,387	###	###	###
2014-Sep-22 Mon	3.26	3.26	3.21	3.22	149,550	###	###	###	0.2
2014-Sep-19 Fri	3.27	3.28	3.24	3.26			###	###	0.2
2014-Sep-18 Thu	3.24	3.28	3.24	3.28	80,749	263,241	###	###	0.2
2014-Sep-17 Wed	3.27	3.28	3.23	3.24	83,346	###	###	###	###
2014-Sep-16 Tue	3.26	3.28	3.22	3.28			80.7	80.7	0.2
2014-Sep-15 Mon	###	###	3.23	3.27			###	###	###
2014-Sep-12 Fri	3.26	###	3.23	###			###	###	0.0
2014-Sep-11 Thu	3.23	3.29	3.23	3.26			82.6	82.6	0.2
2014-Sep-10 Wed	3.21	3.26	3.2	3.23			###	###	###
2014-Sep-09 Tue	3.22	3.29	###	3.21			###	###	###
2014-Sep-08 Mon	###	3.22	###	3.22	43,341	69,779	87.1	87.1	0.2
2014-Sep-05 Fri	3.2	3.24	###	###			###	###	0.0
2014-Sep-04 Thu	3.22	3.26	3.2	3.2			28.9	28.9	0.2
2014-Sep-03 Wed	3.22	3.24	3.2	3.24			77.9	77.9	###
2014-Sep-02 Tue	###	###	###	###	98,171	0	67.5	67.5	0.0
2014-Sep-01 Mon	###	###	###	###			###	###	0.0
2014-Aug-29 Fri	###	3.22	###	###			84.6	84.6	0.0
2014-Aug-28 Thu	###	###	###	###	25,923	0	71.1	71.1	0.0
2014-Aug-27 Wed	###	###	###	###			27.3	27.3	0.0
2014-Aug-26 Tue	###	###	###	###			###	###	0.0
2014-Aug-25 Mon	###	###	###	###	53,284	0	76.9	76.9	0.0
2014-Aug-22 Fri	###	###	###	###			###	###	0.0
2014-Aug-21 Thu	###	###	###	###			###	###	0.0
2014-Aug-20 Wed	###	###	###	###			74.5	74.5	0.0
2014-Aug-19 Tue	###	###	###	###			20.6	20.6	0.0
2014-Aug-18 Mon	###	###	###	###	30,776	0	75.9	75.9	0.0
2014-Aug-15 Fri	###	###	###	###	68,485	0	###	###	0.0
2014-Aug-14 Thu	###	###	###	###			###	###	0.0
2014-Aug-13 Wed	###	###	3	3			###	###	0.2
2014-Aug-12 Tue	###	###	###	###	115,052	0	63.0	63.0	0.0
2014-Aug-11 Mon	###	###	3	###			73.1	73.1	0.0
2014-Aug-08 Fri	###	###	3	3			###	###	0.2
2014-Aug-07 Thu	###	###	3	3			24.6	24.6	0.2
2014-Aug-06 Wed	###	###	3	###			###	###	0.0
2014-Aug-05 Tue	3	###	3	###	32,388	48,582	###	###	0.0
2014-Aug-04 Mon	###	###	3	3	72,086	108,129	###	###	0.2
2014-Aug-01 Fri	3	###	3	###	364,472	###	81.3	81.3	0.0
2014-Jul-31 Thu	###	###	3	3	42,627	63,940	29.8	29.8	0.2
2014-Jul-30 Wed	###	###	3	###			###	###	0.0
2014-Jul-29 Tue	3	###	###	###	62,424	0	###	###	0.0
2014-Jul-28 Mon	###	###	###	3			23.0	23.0	0.2
2014-Jul-25 Fri	3	###	###	###	139,757	0	74.6	74.6	0.0
2014-Jul-24 Thu	3	###	###	###	25,255	0	26.4	26.4	0.0
2014-Jul-23 Wed	###	###	###	###			###	###	0.0
2014-Jul-22 Tue	###	3	###	###	84,749	127,123	###	###	0.0
2014-Jul-21 Mon	###	###	###	###	63,580	0	###	###	0.0
2014-Jul-18 Fri	###	###	###	###	56,878	0	###	###	0.0
2014-Jul-17 Thu	###	###	###	###	25,877	0	###	###	0.0
2014-Jul-16 Wed	###	###	###	###			69.6	69.6	0.0
2014-Jul-15 Tue	###	###	3	###			77.5	77.5	0.0
2014-Jul-14 Mon	###	###	###	###			27.6	27.6	0.0
2014-Jul-11 Fri	3	###	2.985	###			###	###	0.0
2014-Jul-10 Thu	###	###	###	###	80,673	0	79.4	79.4	0.0
2014-Jul-09 Wed	###	###	###	###	53,627	0	83.4	83.4	0.0
2014-Jul-08 Tue	###	###	###	###	64,859	0	###	###	0.0
2014-Jul-07 Mon	###	###	###	###	22,677	0	###	###	0.0
2014-Jul-04 Fri	###	###	###	###	87,322	0	###	###	0.0
2014-Jul-03 Thu	###	###	###	###	32,988	0	###	###	0.0
2014-Jul-02 Wed	###	###	###	###			27.5	27.5	0.0
2014-Jul-01 Tue	###	###	###	###	52,252	0	74.3	74.3	0.0
2014-Jun-30 Mon	###	###	###	###	58,920	0	###	###	0.0
2014-Jun-27 Fri	###	###	###	###			23.3	23.3	0.0
2014-Jun-26 Thu	###	###	###	###	161,058	0	###	###	0.0
2014-Jun-25 Wed	###	###	###	###	116,043	0	###	###	0.0
2014-Jun-24 Tue	###	###	###	###	148,086	0	24.6	24.6	0.0
2014-Jun-23 Mon	###	###	###	###	13,777	0	###	###	0.0
2014-Jun-20 Fri	###	###	###	###	44,177	0	###	###	0.0
2014-Jun-19 Thu	###	###	###	###	41,749	0	###	###	0.0
2014-Jun-18 Wed	###	###	###	###			###	###	0.0
2014-Jun-17 Tue	###	###	###	###			###	###	0.0
2014-Jun-16 Mon	###	###	###	###			###	###	0.0
2014-Jun-13 Fri	###	###	###	###			72.5	72.5	0.0
2014-Jun-12 Thu	###	###	###	###			28.6	28.6	0.0
2014-Jun-11 Wed	3	3	###	###	131,184	196,776	###	###	0.0
2014-Jun-10 Tue	###	###	###	###	66,623	0	###	###	0.0
2014-Jun-06 Fri	3	###	###	###	84,785	0	###	###	0.0
2014-Jun-05 Thu	###	###	###	###	34,259	0	###	###	0.0
2014-Jun-04 Wed	###	###	###	###			91.4	91.4	0.0
2014-Jun-03 Tue	###	###	###	###	101,947	0	25.9	25.9	0.0
2014-Jun-02 Mon	###	3	###	###	148,280	222,420	###	###	0.0
2014-May-30 Fri	###	###	###	###			75.2	75.2	0.0
2014-May-29 Thu	###	###	###	###	54,743	0	###	###	0.0
2014-May-28 Wed	###	###	###	###			###	###	0.0
2014-May-27 Tue	###	###	###	###			###	###	0.0
2014-May-26 Mon	###	###	###	###	15,087	0	70.4	70.4	0.0
2014-May-23 Fri	###	###	###	###			###	###	0.0
2014-May-22 Thu	###	###	2.89	###	235,748	340,655	69.8	69.8	0.0
2014-May-21 Wed	###	###	###	###	42,527	0	23.8	23.8	0.0
2014-May-20 Tue	###	###	###	###	34,583	0	###	###	0.0
2014-May-19 Mon	###	###	###	###	41,474	0	39.6	39.6	0.0
2014-May-16 Fri	###	###	###	###	25,144	0	85.0	85.0	0.0
2014-May-15 Thu	###	###	###	###			68.4	68.4	0.0
2014-May-14 Wed	###	###	###	###			76.4	76.4	0.0
2014-May-13 Tue	###	###	2.89	###			###	###	0.0
2014-May-12 Mon	2.89	###	2.89	###	26,288	37,986	###	###	0.0
2014-May-09 Fri	###	###	###	###			###	###	0.0
2014-May-08 Thu	###	###	2.89	2.89	71,329	103,070	###	###	###
2014-May-07 Wed	###	###	2.89	2.89	15,174	21,926	###	###	###
2014-May-06 Tue	###	###	2.89	2.89	49,058	70,888	26.5	26.5	###
2014-May-05 Mon	###	###	2.89	###	69,227	###	###	###	0.0
2014-May-02 Fri	2.89	###	2.89	###			###	###	0.0
2014-May-01 Thu	2.89	###	2.88	###			###	###	0.0
2014-Apr-30 Wed	2.88	2.89	2.87	2.89	73,154	210,683	###	###	###
2014-Apr-29 Tue	2.87	2.89	2.86	2.88			85.1	85.1	0.2
2014-Apr-28 Mon	2.85	2.87	2.84	2.87	6,476	18,488	###	###	###
2014-Apr-24 Thu	2.84	2.86	2.84	2.84			###	###	0.2
2014-Apr-23 Wed	2.84	2.87	2.83	2.87	29,222	83,282	###	###	###
2014-Apr-22 Tue	2.84	2.87	###	2.87	81,679	###	###	###	###
2014-Apr-17 Thu	2.85	2.87	2.84	2.84			26.0	26.0	0.2
2014-Apr-16 Wed	2.87	2.87	2.85	2.85	37,828	108,188	23.2	23.2	###
2014-Apr-15 Tue	2.85	2.88	2.85	2.85	38,980	111,677	###	###	###
2014-Apr-14 Mon	2.87	2.89	2.84	2.85	27,581	###	###	###	###
2014-Apr-11 Fri	2.85	2.87	2.84	2.85			###	###	###
2014-Apr-10 Thu	2.85	2.87	2.83	2.84			30.6	30.6	0.2
2014-Apr-09 Wed	2.85	2.85	2.82	2.85			###	###	###
2014-Apr-08 Tue	2.87	2.875	2.85	2.87			74.3	74.3	###
2014-Apr-07 Mon	2.89	###	2.87	###			###	###	0.0
2014-Apr-04 Fri	###	###	2.85	2.88			16.3	16.3	0.2
2014-Apr-03 Thu	###	###	###	###			24.8	24.8	0.0
2014-Apr-02 Wed	###	###	###	###			###	###	0.0
2014-Apr-01 Tue	###	###	###	###			###	###	0.0
2014-Mar-31 Mon	###	###	###	###	129,345	0	###	###	0.0
2014-Mar-28 Fri	###	###	###	###	60,772	0	66.9	66.9	0.0
2014-Mar-27 Thu	###	###	###	###	13,858	0	84.9	84.9	0.0
2014-Mar-26 Wed	###	###	###	###			75.2	75.2	0.0
2014-Mar-25 Tue	###	###	###	###	65,789	0	25.4	25.4	0.0
2014-Mar-24 Mon	###	###	###	###			###	###	0.0
2014-Mar-21 Fri	2.86	###	2.86	###	55,247	###	###	###	0.0
2014-Mar-20 Thu	2.85	2.87	2.85	2.86			###	###	0.2
2014-Mar-19 Wed	2.87	2.87	2.84	2.85	33,578	###	24.4	24.4	###
2014-Mar-18 Tue	2.87	2.88	2.86	2.87	9,075	26,045	###	###	###
2014-Mar-17 Mon	2.85	2.88	2.84	2.84			28.5	28.5	0.2
2014-Mar-14 Fri	2.88	2.88	2.84	2.84	12,243	###	24.0	24.0	0.2
2014-Mar-13 Thu	2.85	2.87	2.84	2.84	63,982	###	###	###	0.2
2014-Mar-12 Wed	2.88	2.89	2.85	2.85			24.9	24.9	###
2014-Mar-11 Tue	2.87	2.89	2.87	2.88			78.9	78.9	0.2
2014-Mar-10 Mon	2.87	2.87	2.85	2.85			###	###	###
2014-Mar-07 Fri	2.87	2.88	2.87	2.87			68.0	68.0	###
2014-Mar-06 Thu	2.89	2.89	2.87	2.88			###	###	0.2
2014-Mar-05 Wed	2.87	###	2.86	2.88	18,083	25,858	###	###	0.2
2014-Mar-04 Tue	2.87	2.89	2.85	2.85			23.6	23.6	###
2014-Mar-03 Mon	###	###	###	###	93,156	0	###	###	0.0
2014-Feb-28 Fri	###	###	###	###	83,470	0	###	###	0.0
2014-Feb-27 Thu	###	###	###	###	58,053	0	###	###	0.0
2014-Feb-26 Wed	###	###	###	###	42,684	0	75.9	75.9	0.0
2014-Feb-25 Tue	###	###	###	###	160,650	0	82.8	82.8	0.0
2014-Feb-24 Mon	###	###	###	###	100,788	0	25.7	25.7	0.0
2014-Feb-21 Fri	###	###	###	###	132,886	0	16.9	16.9	0.0
2014-Feb-20 Thu	###	###	###	###			###	###	0.0
2014-Feb-19 Wed	2.89	###	2.87	###			###	###	0.0
2014-Feb-18 Tue	2.89	2.89	2.87	2.89	39,129	###	###	###	###
2014-Feb-17 Mon	2.88	2.88	2.85	2.86			27.2	27.2	0.2
2014-Feb-14 Fri	2.87	2.89	2.84	2.88			###	###	0.2
2014-Feb-13 Thu	2.88	2.88	2.85	2.87	23,146	###	###	###	###
2014-Feb-12 Wed	2.88	2.89	2.84	2.85			###	###	###
2014-Feb-11 Tue	2.85	2.88	2.84	2.88	39,176	112,043	76.9	76.9	0.2
2014-Feb-10 Mon	2.87	2.87	2.83	2.85			###	###	###
2014-Feb-07 Fri	2.85	2.87	2.83	2.87			70.1	70.1	###
2014-Feb-06 Thu	2.83	2.85	2.82	2.84	142,642	###	###	###	0.2
2014-Feb-05 Wed	2.83	2.85	2.82	2.82			###	###	###
2014-Feb-04 Tue	2.83	2.84	2.82	2.83	37,727	###	74.3	74.3	0.2
2014-Feb-03 Mon	2.82	2.87	2.81	2.83	50,645	###	74.9	74.9	0.2
2014-Jan-31 Fri	2.86	2.89	2.81	2.81			###	###	###
2014-Jan-30 Thu	2.86	2.86	###	2.84			###	###	0.2
2014-Jan-29 Wed	2.81	2.86	2.8	2.82			###	###	###
2014-Jan-28 Tue	2.78	2.925	2.77	2.83			87.1	87.1	0.2
2014-Jan-24 Fri	2.8	2.87	2.785	2.8			71.3	71.3	0.2
2014-Jan-23 Thu	2.81	2.81	2.8	2.8			###	###	0.2
2014-Jan-22 Wed	2.81	2.82	2.8	2.81	32,223	90,546	###	###	###
2014-Jan-21 Tue	2.81	2.82	2.8	2.8	66,982	###	###	###	0.2
2014-Jan-20 Mon	2.8	2.84	2.8	2.81	62,540	###	###	###	###
2014-Jan-17 Fri	2.81	2.84	2.8	2.82			74.7	74.7	###
2014-Jan-16 Thu	2.8	2.82	2.8	2.81	23,447	65,886	###	###	###
2014-Jan-15 Wed	2.79	2.81	2.78	2.8			70.3	70.3	0.2
2014-Jan-14 Tue	2.78	2.84	2.78	2.8	119,586	###	83.1	83.1	0.2
2014-Jan-13 Mon	2.81	2.81	2.78	2.78			###	###	0.2
2014-Jan-10 Fri	2.82	2.82	2.8	2.82			71.9	71.9	###
2014-Jan-09 Thu	2.76	2.8	2.76	2.8			###	###	0.2
2014-Jan-08 Wed	2.74	2.78	2.72	2.74			###	###	0.2
2014-Jan-07 Tue	2.72	2.74	2.71	2.74			79.6	79.6	0.2
2014-Jan-06 Mon	2.76	2.78	2.72	2.72			###	###	0.2
2014-Jan-03 Fri	2.75	2.77	2.74	2.74			31.5	31.5	0.2
2014-Jan-02 Thu	2.74	2.76	2.73	2.73	14,888	###	24.1	24.1	###
2013-Dec-31 Tue	2.76	2.76	2.72	2.72			13.3	13.3	0.2
2013-Dec-30 Mon	2.77	2.77	2.7	2.76			###	###	0.2
2013-Dec-27 Fri	2.75	2.76	2.75	2.75			###	###	###
2013-Dec-24 Tue	###	2.78	###	2.77			###	###	0.2
2013-Dec-23 Mon	2.75	2.77	###	2.7			15.8	15.8	0.2
2013-Dec-20 Fri	2.79	2.8	2.75	2.79	18,377	###	63.4	63.4	###
2013-Dec-19 Thu	###	2.79	###	2.79	34,988	###	91.5	91.5	###
2013-Dec-18 Wed	2.72	2.72	###	###	110,083	###	20.9	20.9	0.0
2013-Dec-17 Tue	2.7	2.73	2.685	2.72	30,153	###	83.3	83.3	0.2
2013-Dec-16 Mon	###	2.7	###	###	209,248	282,484	76.2	76.2	0.0
2013-Dec-13 Fri	###	###	###	###	39,689	0	###	###	0.0
2013-Dec-12 Thu	2.7	2.72	###	###	182,026	247,555	###	###	0.0
2013-Dec-11 Wed	2.72	2.72	###	###			###	###	0.0
2013-Dec-10 Tue	2.8	2.82	###	2.72			15.5	15.5	0.2
2013-Dec-09 Mon	2.78	2.81	2.76	2.79	51,083	###	81.1	81.1	###
2013-Dec-06 Fri	2.8	2.81	2.77	2.78			###	###	0.2
2013-Dec-05 Thu	2.81	2.83	2.79	2.83			###	###	0.2
2013-Dec-04 Wed	2.83	2.83	2.79	2.81			###	###	###
2013-Dec-03 Tue	2.82	2.83	2.8	2.8			31.6	31.6	0.2
2013-Dec-02 Mon	2.8	2.85	2.8	2.81	119,655	338,025	83.2	83.2	###
2013-Nov-29 Fri	2.8	2.83	2.79	2.8	53,528	###	71.9	71.9	0.2
2013-Nov-28 Thu	2.8	2.85	2.79	2.8	60,452	170,474	75.5	75.5	0.2
2013-Nov-27 Wed	2.79	2.8	2.74	2.79			###	###	###
2013-Nov-26 Tue	2.78	2.8	2.72	2.8			###	###	0.2
2013-Nov-25 Mon	2.74	2.75	2.72	2.72			30.8	30.8	0.2
2013-Nov-22 Fri	2.73	2.75	2.7	2.7	72,279	###	20.4	20.4	0.2
2013-Nov-21 Thu	2.74	2.74	2.7	2.7	32,083	###	22.4	22.4	0.2
2013-Nov-20 Wed	2.71	2.745	2.71	2.74	59,983	###	###	###	0.2
2013-Nov-19 Tue	2.71	2.74	2.7	2.7	96,522	###	36.3	36.3	0.2
2013-Nov-18 Mon	2.74	2.74	2.71	2.71			###	###	###
2013-Nov-15 Fri	2.7	2.75	2.7	2.75			79.7	79.7	###
2013-Nov-14 Thu	2.7	2.71	2.7	2.7	67,549	182,720	67.3	67.3	0.2
2013-Nov-13 Wed	###	2.7	###	2.7			###	###	0.2
2013-Nov-12 Tue	###	2.72	###	2.7	167,251	###	###	###	0.2
2013-Nov-11 Mon	###	###	###	###			###	###	0.0
2013-Nov-08 Fri	###	2.7	###	###			23.1	23.1	0.0
2013-Nov-07 Thu	###	2.71	###	###			###	###	0.0
2013-Nov-06 Wed	###	###	###	###			72.4	72.4	0.0
2013-Nov-05 Tue	###	2.7	###	2.7			79.8	79.8	0.2
2013-Nov-04 Mon	2.71	2.72	###	###	73,852	###	27.5	27.5	0.0
2013-Nov-01 Fri	###	2.72	###	2.71	33,179	45,123	###	###	###
2013-Oct-31 Thu	###	###	###	###			###	###	0.0
2013-Oct-30 Wed	###	2.7	###	###	46,674	###	###	###	0.0
2013-Oct-29 Tue	2.7	2.71	###	###	116,653	###	###	###	0.0
2013-Oct-28 Mon	2.7	2.71	###	2.71	64,025	86,753	74.8	74.8	###
2013-Oct-25 Fri	###	2.73	###	###	75,478	103,027	78.5	78.5	0.0
2013-Oct-24 Thu	###	###	###	###	72,747	0	78.4	78.4	0.0
2013-Oct-23 Wed	###	###	###	###	72,789	0	###	###	0.0
2013-Oct-22 Tue	###	###	###	###			82.5	82.5	0.0
2013-Oct-21 Mon	###	###	###	###			###	###	0.0
2013-Oct-18 Fri	###	###	###	###			###	###	0.0
2013-Oct-17 Thu	###	###	###	###			###	###	0.0
2013-Oct-16 Wed	###	###	###	###			25.1	25.1	0.0
2013-Oct-15 Tue	###	###	###	###	69,523	0	###	###	0.0
2013-Oct-14 Mon	###	###	###	###	77,121	0	82.2	82.2	0.0
2013-Oct-11 Fri	2.7	2.7	###	###	139,920	###	###	###	0.0
2013-Oct-10 Thu	###	2.73	###	###	63,575	86,779	###	###	0.0
2013-Oct-09 Wed	###	###	###	###			84.0	84.0	0.0
2013-Oct-08 Tue	###	###	###	###	33,344	0	###	###	0.0
2013-Oct-07 Mon	###	###	###	###			###	###	0.0
2013-Oct-04 Fri	###	###	###	###			###	###	0.0
2013-Oct-03 Thu	###	###	###	###			69.1	69.1	0.0
2013-Oct-02 Wed	###	###	###	###			78.9	78.9	0.0
2013-Oct-01 Tue	###	###	###	###	24,354	0	###	###	0.0
2013-Sep-30 Mon	###	###	###	###			18.1	18.1	0.0
2013-Sep-27 Fri	###	###	###	###			80.1	80.1	0.0
2013-Sep-26 Thu	###	###	###	###			###	###	0.0
2013-Sep-25 Wed	###	2.71	###	###			66.9	66.9	0.0
2013-Sep-24 Tue	###	2.7	###	###			###	###	0.0
2013-Sep-23 Mon	2.7	2.73	###	###	74,483	###	29.0	29.0	0.0
2013-Sep-20 Fri	2.73	2.73	2.7	2.7			24.3	24.3	0.2
2013-Sep-19 Thu	2.75	2.77	2.72	2.72			22.9	22.9	0.2
2013-Sep-18 Wed	2.75	2.79	2.72	2.72	84,450	232,659	28.7	28.7	0.2
2013-Sep-17 Tue	2.78	2.79	2.75	2.75			23.6	23.6	###
2013-Sep-16 Mon	2.75	2.8	2.745	2.77	68,484	189,871	###	###	0.2
2013-Sep-13 Fri	2.77	2.8	2.75	2.8	757,381	###	84.7	84.7	0.2
2013-Sep-12 Thu	2.81	2.84	2.76	2.76	50,351	140,982	###	###	0.2
2013-Sep-11 Wed	2.8	2.81	2.8	2.8	153,459	430,452	70.7	70.7	0.2
2013-Sep-10 Tue	2.83	2.83	2.8	2.8	44,684	125,785	###	###	0.2
2013-Sep-09 Mon	2.81	2.81	2.8	2.8			###	###	0.2
2013-Sep-06 Fri	###	###	2.8	2.8			9.4	9.4	0.2
2013-Sep-05 Thu	2.85	###	2.84	2.85	50,270	71,383	74.7	74.7	###
2013-Sep-04 Wed	2.82	2.85	2.8	2.84			76.6	76.6	0.2
2013-Sep-03 Tue	2.85	###	2.82	2.82	63,128	###	###	###	###
2013-Sep-02 Mon	2.76	2.85	2.76	2.81	67,846	###	###	###	###
2013-Aug-30 Fri	2.72	2.76	2.72	2.76	77,154	###	###	###	0.2
2013-Aug-29 Thu	2.73	2.73	2.71	2.72	13,984	###	###	###	0.2
2013-Aug-28 Wed	2.7	2.75	2.7	2.72	63,582	###	###	###	0.2
2013-Aug-27 Tue	2.72	2.75	2.7	2.72			###	###	0.2
2013-Aug-26 Mon	2.7	2.72	###	2.7			74.3	74.3	0.2
2013-Aug-23 Fri	###	2.74	###	###	161,170	###	###	###	0.0
2013-Aug-22 Thu	###	###	###	###			###	###	0.0
2013-Aug-21 Wed	###	###	###	###			###	###	0.0
2013-Aug-20 Tue	###	2.7	###	###			###	###	0.0
2013-Aug-19 Mon	###	2.7	###	###			70.3	70.3	0.0
2013-Aug-16 Fri	2.7	2.7	###	###	128,458	###	###	###	0.0
2013-Aug-15 Thu	###	2.7	###	2.7			73.9	73.9	0.2
2013-Aug-14 Wed	2.7	2.7	###	###	41,724	56,327	27.5	27.5	0.0
2013-Aug-13 Tue	###	2.7	###	###	47,453	###	###	###	0.0
2013-Aug-12 Mon	2.7	2.71	###	###	82,427	111,688	###	###	0.0
2013-Aug-09 Fri	2.72	2.72	2.7	2.7	129,883	351,982	26.1	26.1	0.2
2013-Aug-08 Thu	###	2.72	###	2.7			###	###	0.2
2013-Aug-07 Wed	2.72	2.72	###	###			34.3	34.3	0.0
2013-Aug-06 Tue	2.7	2.7	###	###	171,689	231,780	31.4	31.4	0.0
2013-Aug-05 Mon	2.73	2.74	###	2.7			23.4	23.4	0.2
2013-Aug-02 Fri	2.71	2.72	###	2.71	77,323	105,159	68.7	68.7	###
2013-Aug-01 Thu	2.72	2.73	###	2.71	237,983	324,846	32.3	32.3	###
2013-Jul-31 Wed	2.7	2.72	###	2.72	255,386	347,324	75.0	75.0	0.2
2013-Jul-30 Tue	###	2.7	###	###			85.2	85.2	0.0
2013-Jul-29 Mon	###	###	###	###			77.5	77.5	0.0
2013-Jul-26 Fri	###	###	###	###	79,645	0	###	###	0.0
2013-Jul-25 Thu	###	###	###	###			31.9	31.9	0.0
2013-Jul-24 Wed	###	2.7	###	###	6,177	###	18.7	18.7	0.0
2013-Jul-23 Tue	###	2.7	###	###	15,073	20,348	###	###	0.0
2013-Jul-22 Mon	###	###	###	###			29.5	29.5	0.0
2013-Jul-19 Fri	###	###	###	###			###	###	0.0
2013-Jul-18 Thu	###	###	###	###			27.0	27.0	0.0
2013-Jul-17 Wed	2.71	2.71	###	###			17.1	17.1	0.0
2013-Jul-16 Tue	2.71	2.71	###	###			24.7	24.7	0.0
2013-Jul-15 Mon	###	2.7	###	2.7	46,158	###	###	###	0.2
2013-Jul-12 Fri	###	2.7	###	###	69,883	94,342	###	###	0.0
2013-Jul-11 Thu	2.7	2.7	###	###			###	###	0.0
2013-Jul-10 Wed	2.7	2.7	###	###			29.0	29.0	0.0
2013-Jul-09 Tue	###	2.7	###	###			###	###	0.0
2013-Jul-08 Mon	2.71	2.71	###	###	97,628	132,285	20.2	20.2	0.0
2013-Jul-05 Fri	2.7	2.74	2.7	2.7	35,650	###	###	###	0.2
2013-Jul-04 Thu	2.74	2.75	2.7	2.7	55,629	151,589	14.5	14.5	0.2
2013-Jul-03 Wed	2.72	2.73	###	2.7			29.9	29.9	0.2
2013-Jul-02 Tue	2.73	2.75	###	2.74			59.3	59.3	0.2
2013-Jul-01 Mon	###	###	###	###			###	###	0.0
2013-Jun-28 Fri	###	2.7	###	###	132,723	179,176	73.8	73.8	0.0
2013-Jun-27 Thu	###	2.71	2.56	###			19.2	19.2	0.0
2013-Jun-26 Wed	2.5	###	2.49	###			90.7	90.7	0.0
2013-Jun-25 Tue	2.53	###	2.48	2.49	285,951	354,579	###	###	0.2
2013-Jun-24 Mon	2.56	2.56	2.5	2.53	130,958	331,323	###	###	###
2013-Jun-21 Fri	###	###	2.42	###			81.3	81.3	0.0
2013-Jun-20 Thu	###	###	###	###			###	###	0.0
2013-Jun-19 Wed	###	###	###	###	53,481	0	###	###	0.0
2013-Jun-18 Tue	###	2.7	###	###	86,348	###	###	###	0.0
2013-Jun-17 Mon	2.7	2.7	###	2.7			###	###	0.2
2013-Jun-14 Fri	2.7	2.74	###	2.7	284,572	###	###	###	0.2
2013-Jun-13 Thu	2.7	2.71	###	2.7			78.8	78.8	0.2
2013-Jun-12 Wed	###	###	###	###			###	###	0.0
2013-Jun-11 Tue	2.7	2.71	###	###			18.3	18.3	0.0
2013-Jun-07 Fri	###	2.71	###	###			72.1	72.1	0.0
2013-Jun-06 Thu	2.7	2.7	###	2.7			76.6	76.6	0.2
2013-Jun-05 Wed	2.7	2.72	###	2.72			82.0	82.0	0.2
2013-Jun-04 Tue	2.72	2.75	###	2.71	693,475	953,528	25.9	25.9	###
2013-Jun-03 Mon	2.74	2.74	###	2.7			###	###	0.2
2013-May-31 Fri	2.71	2.74	###	2.74	137,048	187,755	76.8	76.8	0.2
2013-May-30 Thu	2.7	2.71	###	2.71	243,789	###	77.6	77.6	###
2013-May-29 Wed	2.72	2.74	###	2.7			23.8	23.8	0.2
2013-May-28 Tue	###	2.72	###	2.72			78.5	78.5	0.2
2013-May-27 Mon	###	###	###	###			81.7	81.7	0.0
2013-May-24 Fri	###	###	###	###			###	###	0.0
2013-May-23 Thu	###	2.7	###	###	862,622	###	84.3	84.3	0.0
2013-May-22 Wed	###	###	###	###	78,284	0	###	###	0.0
2013-May-21 Tue	###	###	###	###	239,359	0	79.1	79.1	0.0
2013-May-20 Mon	###	2.7	###	###			75.2	75.2	0.0
2013-May-17 Fri	###	###	###	###			72.6	72.6	0.0
2013-May-16 Thu	###	2.73	###	###	85,788	###	###	###	0.0
2013-May-15 Wed	###	2.73	###	###	137,085	187,121	77.2	77.2	0.0
2013-May-14 Tue	###	2.7	###	###	49,283	###	74.8	74.8	0.0
2013-May-13 Mon	###	2.71	###	###			###	###	0.0
2013-May-10 Fri	###	###	###	###			78.0	78.0	0.0
2013-May-09 Thu	###	###	###	###	146,381	0	###	###	0.0
2013-May-08 Wed	###	###	###	###	155,670	0	63.9	63.9	0.0
2013-May-07 Tue	###	###	###	###	85,740	0	77.0	77.0	0.0
2013-May-06 Mon	###	###	2.57	###			75.3	75.3	0.0
2013-May-03 Fri	###	###	2.59	###			75.5	75.5	0.0
2013-May-02 Thu	###	###	###	###	178,778	0	###	###	0.0
2013-May-01 Wed	###	###	2.58	###	105,246	###	75.7	75.7	0.0
2013-Apr-30 Tue	###	###	2.58	###			69.1	69.1	0.0
2013-Apr-29 Mon	###	###	2.57	###	169,529	217,844	###	###	0.0
2013-Apr-26 Fri	###	###	###	###			###	###	0.0
2013-Apr-24 Wed	###	###	###	###	137,128	0	63.9	63.9	0.0
2013-Apr-23 Tue	###	###	###	###	107,725	0	24.6	24.6	0.0
2013-Apr-22 Mon	###	2.7	###	###			25.9	25.9	0.0
2013-Apr-19 Fri	###	2.71	###	2.7	1,097,776	1,487,486	###	###	0.2
2013-Apr-18 Thu	###	2.71	###	###	491,982	###	85.5	85.5	0.0
2013-Apr-17 Wed	###	2.7	###	###			###	###	0.0
2013-Apr-16 Tue	###	2.72	###	###	194,980	265,172	31.0	31.0	0.0
2013-Apr-15 Mon	###	2.74	###	2.7			###	###	0.2
2013-Apr-12 Fri	###	###	###	###	173,621	0	74.8	74.8	0.0
2013-Apr-11 Thu	###	###	###	###			###	###	0.0
2013-Apr-10 Wed	###	###	###	###			###	###	0.0
2013-Apr-09 Tue	###	###	2.59	###			26.4	26.4	0.0
2013-Apr-08 Mon	###	###	2.59	###	123,556	###	###	###	0.0
2013-Apr-05 Fri	2.56	2.58	2.55	2.56	671,553	###	###	###	0.2
2013-Apr-04 Thu	2.55	2.57	2.55	2.56			###	###	0.2
2013-Apr-03 Wed	2.57	2.59	2.55	2.56	224,422	###	###	###	0.2
2013-Apr-02 Tue	2.53	###	2.53	2.57	87,754	###	86.7	86.7	###
2013-Mar-28 Thu	2.49	2.53	2.48	2.53	86,657	217,075	83.7	83.7	###
2013-Mar-27 Wed	2.47	2.52	2.46	2.51	82,588	205,644	###	###	###
2013-Mar-26 Tue	2.48	2.5	2.46	2.46	81,189	201,348	###	###	0.2
2013-Mar-25 Mon	2.49	2.5	2.47	2.49			71.8	71.8	0.2
2013-Mar-22 Fri	2.47	2.5	2.47	2.48			###	###	0.2
2013-Mar-21 Thu	2.49	2.52	2.48	2.48			###	###	0.2
2013-Mar-20 Wed	2.46	2.55	2.46	2.47	370,188	927,320	###	###	###
2013-Mar-19 Tue	2.48	2.48	2.46	2.46	116,682	###	30.3	30.3	0.2
2013-Mar-18 Mon	2.47	2.49	2.45	2.48	128,142	###	80.6	80.6	0.2
2013-Mar-15 Fri	2.44	2.48	2.44	2.47			72.8	72.8	###
2013-Mar-14 Thu	2.46	2.48	2.43	2.44			34.8	34.8	0.2
2013-Mar-13 Wed	2.45	2.5	2.45	2.47			79.7	79.7	###
2013-Mar-12 Tue	2.42	2.46	2.42	2.44	132,342	###	###	###	0.2
2013-Mar-11 Mon	2.42	2.44	2.41	2.42	97,223	###	###	###	0.2
2013-Mar-08 Fri	2.41	2.42	2.4	2.41	156,487	###	###	###	0.2
2013-Mar-07 Thu	2.4	2.42	2.4	2.4	74,329	###	74.3	74.3	###
2013-Mar-06 Wed	2.4	2.42	###	2.4			###	###	###
2013-Mar-05 Tue	###	2.42	###	2.4			76.2	76.2	###
2013-Mar-04 Mon	2.42	2.42	###	###			33.0	33.0	0.0
2013-Mar-01 Fri	2.4	2.43	###	2.4	416,254	505,748	###	###	###
2013-Feb-28 Thu	###	2.47	###	2.42			81.9	81.9	0.2
2013-Feb-27 Wed	2.4	2.4	###	2.4			70.5	70.5	###
2013-Feb-26 Tue	###	###	2.375	###	652,851	###	70.8	70.8	0.0
2013-Feb-25 Mon	2.4	2.4	###	###			27.2	27.2	0.0
2013-Feb-22 Fri	###	2.4	###	2.4			###	###	###
2013-Feb-21 Thu	###	###	###	###	173,976	0	83.8	83.8	0.0
2013-Feb-20 Wed	###	2.4	###	###	77,873	93,447	31.8	31.8	0.0
2013-Feb-19 Tue	###	###	###	###			70.9	70.9	0.0
2013-Feb-18 Mon	###	###	###	###			###	###	0.0
2013-Feb-15 Fri	###	2.4	###	###	263,046	315,655	27.7	27.7	0.0
2013-Feb-14 Thu	###	###	###	###			76.0	76.0	0.0
2013-Feb-13 Wed	###	2.4	###	###			###	###	0.0
2013-Feb-12 Tue	2.4	2.42	###	2.41			72.7	72.7	0.2
2013-Feb-11 Mon	###	2.4	###	2.4	58,457	70,148	75.2	75.2	###
2013-Feb-08 Fri	###	2.4	###	2.4			###	###	###
2013-Feb-07 Thu	###	###	###	###			###	###	0.0
2013-Feb-06 Wed	###	###	###	###	280,922	0	26.3	26.3	0.0
2013-Feb-05 Tue	###	2.4	###	###			###	###	0.0
2013-Feb-04 Mon	2.41	2.41	###	###			31.1	31.1	0.0
2013-Feb-01 Fri	###	2.4	###	2.4	317,159	###	###	###	###
2013-Jan-31 Thu	###	###	###	###			30.1	30.1	0.0
2013-Jan-30 Wed	###	###	###	###	255,287	0	###	###	0.0
2013-Jan-29 Tue	###	###	2.29	###	236,880	271,227	###	###	0.0
2013-Jan-25 Fri	2.28	###	2.28	###	69,452	79,175	75.1	75.1	0.0
2013-Jan-24 Thu	2.29	###	2.28	2.29	251,853	###	69.1	69.1	###
2013-Jan-23 Wed	###	###	2.29	2.29	225,971	###	18.4	18.4	###
2013-Jan-22 Tue	###	###	###	###	97,428	0	34.3	34.3	0.0
2013-Jan-21 Mon	###	###	###	###			77.4	77.4	0.0
2013-Jan-18 Fri	###	###	###	###			77.3	77.3	0.0
2013-Jan-17 Thu	###	###	###	###	269,357	0	###	###	0.0
2013-Jan-16 Wed	2.29	###	2.29	###	59,886	###	###	###	0.0
2013-Jan-15 Tue	###	###	2.29	###	139,572	###	73.5	73.5	0.0
2013-Jan-14 Mon	###	###	2.29	2.29			###	###	###
2013-Jan-11 Fri	###	###	2.29	###			75.7	75.7	0.0
2013-Jan-10 Thu	###	###	2.28	###			###	###	0.0
2013-Jan-09 Wed	###	###	2.29	2.29	131,255	150,286	###	###	###
2013-Jan-08 Tue	###	###	2.29	###			80.2	80.2	0.0
2013-Jan-07 Mon	2.29	###	2.29	###	116,527	133,423	###	###	0.0
2013-Jan-04 Fri	###	###	2.29	###			77.4	77.4	0.0
2013-Jan-03 Thu	###	###	###	###			66.5	66.5	0.0
2013-Jan-02 Wed	###	###	###	###			17.3	17.3	0.0
2012-Dec-31 Mon	###	###	2.29	###			84.4	84.4	0.0
2012-Dec-28 Fri	###	###	2.29	###			###	###	0.0
2012-Dec-27 Thu	2.26	###	2.25	###			86.3	86.3	0.0
2012-Dec-24 Mon	###	###	###	###			71.1	71.1	0.0
2012-Dec-21 Fri	###	###	###	###	444,351	0	77.9	77.9	0.0
2012-Dec-20 Thu	###	###	###	###	145,241	0	70.2	70.2	0.0
2012-Dec-19 Wed	###	###	###	###			72.1	72.1	0.0
2012-Dec-18 Tue	###	###	###	###	134,453	0	###	###	0.0
2012-Dec-17 Mon	###	###	###	###			78.3	78.3	0.0
2012-Dec-14 Fri	###	###	###	###	86,875	0	24.5	24.5	0.0
2012-Dec-13 Thu	###	###	###	###	154,986	0	###	###	0.0
2012-Dec-12 Wed	###	###	###	###			70.6	70.6	0.0
2012-Dec-11 Tue	###	###	###	###	498,274	0	69.2	69.2	0.0
2012-Dec-10 Mon	###	###	2.29	###			77.3	77.3	0.0
2012-Dec-07 Fri	###	###	###	###			###	###	0.0
2012-Dec-06 Thu	###	###	###	###	231,475	0	###	###	0.0
2012-Dec-05 Wed	###	2.4	###	###	315,621	378,745	###	###	0.0
2012-Dec-04 Tue	###	2.4	###	###			###	###	0.0
2012-Dec-03 Mon	###	2.47	###	###			77.0	77.0	0.0
2012-Nov-30 Fri	###	###	###	###			64.7	64.7	0.0
2012-Nov-29 Thu	###	###	###	###			76.9	76.9	0.0
2012-Nov-28 Wed	###	###	###	###			###	###	0.0
2012-Nov-27 Tue	###	###	###	###	57,953	0	75.9	75.9	0.0
2012-Nov-26 Mon	###	###	###	###			25.9	25.9	0.0
2012-Nov-23 Fri	2.29	###	2.29	###	74,749	85,587	80.3	80.3	0.0
2012-Nov-22 Thu	###	###	2.28	###			23.7	23.7	0.0
2012-Nov-21 Wed	2.29	###	2.28	###			81.2	81.2	0.0
2012-Nov-20 Tue	2.28	2.29	2.27	2.29			###	###	###
2012-Nov-19 Mon	2.29	2.29	2.27	2.28			###	###	0.2
2012-Nov-16 Fri	2.28	2.29	2.28	2.29	134,486	###	###	###	###
2012-Nov-15 Thu	2.27	2.29	2.27	2.29			###	###	###
2012-Nov-14 Wed	2.26	2.29	2.26	2.29			85.1	85.1	###
2012-Nov-13 Tue	2.29	2.29	2.26	2.27	400,025	910,056	38.4	38.4	0.2
2012-Nov-12 Mon	2.29	###	2.28	2.29	205,024	233,727	72.9	72.9	###
2012-Nov-09 Fri	2.27	2.29	2.27	2.28	438,773	###	69.3	69.3	0.2
2012-Nov-08 Thu	2.26	2.29	2.26	2.28	688,143	1,565,525	76.5	76.5	0.2
2012-Nov-07 Wed	###	###	2.26	2.26	330,553	373,524	###	###	###
2012-Nov-06 Tue	###	###	2.29	2.29	124,987	###	23.2	23.2	###
2012-Nov-05 Mon	###	###	2.29	###	480,726	###	26.5	26.5	0.0
2012-Nov-02 Fri	2.28	###	2.26	###	496,351	560,876	###	###	0.0
2012-Nov-01 Thu	2.25	2.28	2.25	2.27	809,226	###	###	###	0.2
2012-Oct-31 Wed	2.24	2.28	2.24	2.26	230,221	###	75.1	75.1	###
2012-Oct-30 Tue	2.25	2.28	2.22	2.24			34.5	34.5	###
2012-Oct-29 Mon	2.25	2.26	2.21	2.25	174,950	###	###	###	###
2012-Oct-26 Fri	2.25	2.26	2.2	2.25	909,827	###	###	###	###
2012-Oct-25 Thu	###	###	###	###	0				0.0
2012-Oct-24 Wed	###	###	###	###	479,180	0	###	###	0.0
2012-Oct-23 Tue	###	2.4	###	###	1,585,673	###	73.4	73.4	0.0
2012-Oct-22 Mon	###	###	###	###	35,520	0	13.9	13.9	0.0
2012-Oct-19 Fri	2.24	###	2.23	###	50,188	55,959	###	###	0.0
2012-Oct-18 Thu	2.25	2.28	2.24	2.24			28.3	28.3	###
2012-Oct-17 Wed	2.25	2.26	2.22	2.22			19.2	19.2	0.2
2012-Oct-16 Tue	2.23	2.25	2.21	2.25	62,180	###	80.8	80.8	###
2012-Oct-15 Mon	2.2	2.25	2.2	2.25	92,387	###	87.8	87.8	###
2012-Oct-12 Fri	###	2.2	###	2.2	288,683	317,551	###	###	0.2
2012-Oct-11 Thu	###	###	###	###	488,889	0	72.7	72.7	0.0
2012-Oct-10 Wed	###	###	###	###			###	###	0.0
2012-Oct-09 Tue	###	###	###	###	166,078	0	65.1	65.1	0.0
2012-Oct-08 Mon	###	2.2	###	###	681,789	###	###	###	0.0
2012-Oct-05 Fri	###	###	###	###	123,359	0	###	###	0.0
2012-Oct-04 Thu	###	###	###	###	42,755	0	66.9	66.9	0.0
2012-Oct-03 Wed	###	###	###	###	64,884	0	###	###	0.0
2012-Oct-02 Tue	###	###	###	###	71,453	0	###	###	0.0
2012-Oct-01 Mon	###	###	###	###			###	###	0.0
2012-Sep-28 Fri	###	###	###	###	342,059	0	71.0	71.0	0.0
2012-Sep-27 Thu	###	###	###	###	126,728	0	###	###	0.0
2012-Sep-26 Wed	###	###	###	###			78.2	78.2	0.0
2012-Sep-25 Tue	###	###	###	###	232,926	0	77.8	77.8	0.0
2012-Sep-24 Mon	###	###	###	###	631,873	0	78.5	78.5	0.0
2012-Sep-21 Fri	###	###	###	###			70.1	70.1	0.0
2012-Sep-20 Thu	###	###	###	###	204,452	0	###	###	0.0
2012-Sep-19 Wed	###	###	###	###	133,021	0	###	###	0.0
2012-Sep-18 Tue	###	###	###	###			###	###	0.0
2012-Sep-17 Mon	###	###	###	###	60,580	0	23.6	23.6	0.0
2012-Sep-14 Fri	###	2.21	###	###	138,681	153,242	68.5	68.5	0.0
2012-Sep-13 Thu	###	###	###	###	123,349	0	###	###	0.0
2012-Sep-12 Wed	###	###	###	###			72.6	72.6	0.0
2012-Sep-11 Tue	###	###	###	###	17,152	0	###	###	0.0
2012-Sep-10 Mon	###	###	###	###			72.1	72.1	0.0
2012-Sep-07 Fri	###	###	###	###			###	###	0.0
2012-Sep-06 Thu	###	###	###	###	98,956	0	23.9	23.9	0.0
2012-Sep-05 Wed	###	###	###	###			79.8	79.8	0.0
2012-Sep-04 Tue	###	###	###	###			78.6	78.6	0.0
2012-Sep-03 Mon	###	###	###	###	31,372	0	28.4	28.4	0.0
2012-Aug-31 Fri	###	###	###	###			###	###	0.0
2012-Aug-30 Thu	###	###	###	###	18,555	0	###	###	0.0
2012-Aug-29 Wed	###	###	###	###	64,527	0	28.9	28.9	0.0
2012-Aug-28 Tue	###	###	###	###	61,421	0	###	###	0.0
2012-Aug-27 Mon	###	###	###	###	72,241	0	###	###	0.0
2012-Aug-24 Fri	###	###	###	###	31,674	0	30.9	30.9	0.0
2012-Aug-23 Thu	###	###	###	###	95,223	0	26.2	26.2	0.0
2012-Aug-22 Wed	###	###	###	###			###	###	0.0
2012-Aug-21 Tue	###	2.2	###	###			###	###	0.0
2012-Aug-20 Mon	###	2.2	###	###	138,226	152,048	69.0	69.0	0.0
2012-Aug-17 Fri	###	###	###	###	64,686	0	###	###	0.0
2012-Aug-16 Thu	###	###	###	###			73.5	73.5	0.0
2012-Aug-15 Wed	###	###	###	###	26,852	0	20.3	20.3	0.0
2012-Aug-14 Tue	###	###	###	###			81.5	81.5	0.0
2012-Aug-13 Mon	###	###	###	###			73.8	73.8	0.0
2012-Aug-10 Fri	###	###	###	###	51,220	0	84.5	84.5	0.0
2012-Aug-09 Thu	###	###	###	###			73.7	73.7	0.0
2012-Aug-08 Wed	###	###	###	###			13.1	13.1	0.0
2012-Aug-07 Tue	###	###	###	###			83.2	83.2	0.0
2012-Aug-06 Mon	###	###	###	###	147,223	0	25.6	25.6	0.0
2012-Aug-03 Fri	###	###	###	###			27.6	27.6	0.0
2012-Aug-02 Thu	###	###	###	###			###	###	0.0
2012-Aug-01 Wed	###	###	###	###	407,724	0	###	###	0.0
2012-Jul-30 Mon	###	###	###	###			###	###	0.0
2012-Jul-27 Fri	###	###	###	###			67.4	67.4	0.0
2012-Jul-26 Thu	###	###	###	###	232,625	0	69.8	69.8	0.0
2012-Jul-25 Wed	###	###	###	###			###	###	0.0
2012-Jul-24 Tue	###	###	###	###			###	###	0.0
2012-Jul-23 Mon	###	###	###	###			###	###	0.0
2012-Jul-20 Fri	###	###	###	###	210,729	0	19.4	19.4	0.0
2012-Jul-19 Thu	###	2.2	###	###			###	###	0.0
2012-Jul-18 Wed	2.2	2.2	###	###	200,848	###	###	###	0.0
2012-Jul-17 Tue	###	2.2	###	###	39,188	###	###	###	0.0
2012-Jul-13 Fri	###	2.2	###	2.2	39,270	###	###	###	0.2
2012-Jul-12 Thu	###	###	###	###			###	###	0.0
2012-Jul-11 Wed	###	2.2	###	###	42,978	47,275	###	###	0.0
2012-Jul-10 Tue	###	###	###	###			###	###	0.0
2012-Jul-09 Mon	###	###	###	###	40,456	0	81.8	81.8	0.0
2012-Jul-06 Fri	2.2	2.2	###	###			###	###	0.0
2012-Jul-05 Thu	###	2.2	###	2.2			78.0	78.0	0.2
2012-Jul-04 Wed	###	###	###	###			64.4	64.4	0.0
2012-Jul-03 Tue	###	2.2	###	###	61,678	67,845	###	###	0.0
2012-Jul-02 Mon	###	###	###	###	40,284	0	###	###	0.0
2012-Jun-29 Fri	###	###	###	###			###	###	0.0
2012-Jun-28 Thu	###	###	###	###			33.7	33.7	0.0
2012-Jun-27 Wed	###	###	###	###	156,059	0	75.2	75.2	0.0
2012-Jun-26 Tue	###	###	###	###			###	###	0.0
2012-Jun-25 Mon	###	###	###	###	111,670	0	###	###	0.0
2012-Jun-22 Fri	2.2	2.23	###	2.23	115,745	129,055	83.9	83.9	###
2012-Jun-21 Thu	2.21	2.22	2.2	2.21			80.8	80.8	0.2
2012-Jun-20 Wed	###	2.22	###	2.22			82.9	82.9	0.2
2012-Jun-19 Tue	2.21	2.22	###	2.2			27.1	27.1	0.2
2012-Jun-18 Mon	###	2.23	###	2.2			76.8	76.8	0.2
2012-Jun-15 Fri	###	###	###	###	272,957	0	75.3	75.3	0.0
2012-Jun-14 Thu	###	###	###	###	249,881	0	79.2	79.2	0.0
2012-Jun-13 Wed	###	###	###	###			###	###	0.0
2012-Jun-12 Tue	###	###	###	###	33,943	0	31.6	31.6	0.0
2012-Jun-08 Fri	###	###	###	###			###	###	0.0
2012-Jun-07 Thu	###	###	###	###	187,278	0	###	###	0.0
2012-Jun-06 Wed	###	###	###	###			70.2	70.2	0.0
2012-Jun-05 Tue	###	###	###	###	35,384	0	###	###	0.0
2012-Jun-04 Mon	###	###	###	###			81.4	81.4	0.0
2012-Jun-01 Fri	###	###	###	###			###	###	0.0
2012-May-31 Thu	###	###	###	###			63.0	63.0	0.0
2012-May-30 Wed	###	###	###	###			78.6	78.6	0.0
2012-May-29 Tue	###	###	###	###			75.2	75.2	0.0
2012-May-28 Mon	###	###	###	###			73.4	73.4	0.0
2012-May-25 Fri	###	###	###	###			###	###	0.0
2012-May-24 Thu	###	###	###	###			###	###	0.0
2012-May-23 Wed	###	###	###	###			###	###	0.0
2012-May-22 Tue	###	###	###	###			###	###	0.0
2012-May-21 Mon	###	###	###	###			###	###	0.0
2012-May-18 Fri	###	###	###	###			81.0	81.0	0.0
2012-May-17 Thu	###	###	###	###	3,204,620	0	27.6	27.6	0.0
2012-May-16 Wed	###	###	###	###	3,097,286	0	89.6	89.6	0.0
2012-May-15 Tue	###	###	###	###			39.9	39.9	0.0
2012-May-14 Mon	###	###	###	###	261,346	0	83.4	83.4	0.0
2012-May-11 Fri	###	###	###	###	127,281	0	70.9	70.9	0.0
2012-May-10 Thu	###	###	###	###	657,951	0	###	###	0.0
2012-May-09 Wed	###	###	###	###			###	###	0.0
2012-May-08 Tue	###	###	###	###			###	###	0.0
2012-May-07 Mon	###	###	###	###			45.1	45.1	0.0
2012-May-04 Fri	###	###	###	###	119,984	0	###	###	0.0
2012-May-03 Thu	###	2.2	###	###	122,383	134,621	84.3	84.3	0.0
2012-May-02 Wed	###	###	###	###			81.9	81.9	0.0
2012-May-01 Tue	###	###	###	###	40,673	0	68.1	68.1	0.0
2012-Apr-30 Mon	###	###	###	###			###	###	0.0
2012-Apr-27 Fri	###	###	###	###	1,841	0	###	###	0.0
2012-Apr-26 Thu	###	###	###	###			###	###	0.0
2012-Apr-24 Tue	###	###	###	###	77,250	0	###	###	0.0
2012-Apr-23 Mon	###	###	###	###	253,227	0	78.7	78.7	0.0
2012-Apr-20 Fri	###	###	###	###	44,750	0	###	###	0.0
2012-Apr-19 Thu	###	###	###	###	163,929	0	73.5	73.5	0.0
2012-Apr-18 Wed	###	###	###	###			###	###	0.0
2012-Apr-17 Tue	###	###	###	###			###	###	0.0
2012-Apr-16 Mon	###	###	###	###	21,345	0	27.2	27.2	0.0
2012-Apr-13 Fri	###	###	###	###	20,147	0	72.1	72.1	0.0
2012-Apr-12 Thu	###	###	###	###	25,451	0	67.6	67.6	0.0
2012-Apr-11 Wed	###	###	###	###			###	###	0.0
2012-Apr-10 Tue	###	###	###	###	29,684	0	76.5	76.5	0.0
2012-Apr-05 Thu	###	###	###	###	13,250	0	###	###	0.0
2012-Apr-04 Wed	###	###	###	###	21,277	0	28.8	28.8	0.0
2012-Apr-03 Tue	###	###	###	###	6,423	0	72.1	72.1	0.0
2012-Apr-02 Mon	###	###	2	###	26,552	26,552	81.2	81.2	0.0
2012-Mar-30 Fri	###	###	2	###			70.7	70.7	0.0
2012-Mar-29 Thu	###	###	###	2			###	###	0.1
2012-Mar-28 Wed	2	###	###	2			65.3	65.3	0.1
2012-Mar-27 Tue	###	###	2	2	134,578	134,578	26.7	26.7	0.1
2012-Mar-26 Mon	2	###	###	###			###	###	0.0
2012-Mar-23 Fri	2	###	2	###			76.7	76.7	0.0
2012-Mar-22 Thu	2	2	2	2			69.6	69.6	0.1
2012-Mar-21 Wed	2	###	2	2			69.1	69.1	0.1
2012-Mar-20 Tue	2	###	1.985	1.985			###	###	###
2012-Mar-19 Mon	2	###	2	2	39,380	39,380	###	###	0.1
2012-Mar-16 Fri	###	###	###	2	560,247	0	71.2	71.2	0.1
2012-Mar-15 Thu	###	###	###	###			74.4	74.4	0.0
2012-Mar-14 Wed	1.985	2	1.985	###			###	###	0.0
2012-Mar-13 Tue	2	2	1.975	1.985	51,040	101,442	22.6	22.6	###
2012-Mar-12 Mon	2	2	###	###	37,420	37,420	28.4	28.4	0.0
2012-Mar-09 Fri	###	2	###	2	37,279	37,279	###	###	0.1
2012-Mar-08 Thu	###	###	###	###	385,086	0	84.0	84.0	0.0
2012-Mar-07 Wed	###	###	###	###	584,424	0	###	###	0.0
2012-Mar-06 Tue	###	###	###	###	35,955	0	###	###	0.0
2012-Mar-05 Mon	1.975	1.975	###	###			###	###	0.0
2012-Mar-02 Fri	1.975	1.975	1.975	1.975	15,129	29,879	70.5	70.5	###
2012-Mar-01 Thu	###	###	1.975	1.975			30.5	30.5	###
2012-Feb-29 Wed	###	###	###	###			###	###	0.0
2012-Feb-28 Tue	###	###	###	###			78.0	78.0	0.0
2012-Feb-27 Mon	###	###	1.955	###	19,582	19,141	73.5	73.5	0.0
2012-Feb-24 Fri	2	2	###	###	114,250	114,250	11.4	11.4	0.0
2012-Feb-23 Thu	1.975	2	###	2	37,186	37,186	80.7	80.7	0.1
2012-Feb-22 Wed	###	2	###	2	11,950	11,950	###	###	0.1
2012-Feb-21 Tue	###	2	###	2			73.6	73.6	0.1
2012-Feb-20 Mon	1.985	###	1.955	###	49,977	48,852	25.7	25.7	0.0
2012-Feb-17 Fri	###	1.985	###	1.985			74.1	74.1	###
2012-Feb-16 Thu	1.975	###	1.975	###			###	###	0.0
2012-Feb-15 Wed	1.955	###	1.955	###			###	###	0.0
2012-Feb-14 Tue	###	###	###	###			79.7	79.7	0.0
2012-Feb-13 Mon	###	###	###	###	40,257	0	68.2	68.2	0.0
2012-Feb-10 Fri	###	###	###	###			73.5	73.5	0.0
2012-Feb-09 Thu	1.985	1.985	###	###			24.7	24.7	0.0
2012-Feb-08 Wed	1.985	1.985	###	1.975			24.5	24.5	###
2012-Feb-07 Tue	###	###	###	###	40,344	0	###	###	0.0
2012-Feb-06 Mon	###	1.975	1.955	1.975	14,055	###	###	###	###
2012-Feb-03 Fri	1.985	1.985	###	###	21,388	21,227	19.5	19.5	0.0
2012-Feb-02 Thu	###	1.985	1.955	1.985			70.6	70.6	###
2012-Feb-01 Wed	1.975	1.975	1.955	###	34,579	67,947	###	###	0.0
2012-Jan-31 Tue	1.955	###	###	###	26,929	0	###	###	0.0
2012-Jan-30 Mon	1.955	###	1.955	###			80.3	80.3	0.0
2012-Jan-27 Fri	###	###	###	###	27,429	0	22.8	22.8	0.0
2012-Jan-25 Wed	###	###	###	###	41,275	0	25.2	25.2	0.0
2012-Jan-24 Tue	###	###	###	###	38,655	0	31.9	31.9	0.0
2012-Jan-23 Mon	###	1.975	###	1.975			82.9	82.9	###
2012-Jan-20 Fri	###	###	###	###			###	###	0.0
2012-Jan-19 Thu	1.955	###	###	###			###	###	0.0
2012-Jan-18 Wed	###	###	###	###	88,253	0	###	###	0.0
2012-Jan-17 Tue	###	###	###	###			###	###	0.0
2012-Jan-16 Mon	###	###	###	###			77.4	77.4	0.0
2012-Jan-13 Fri	###	###	###	###			###	###	0.0
2012-Jan-12 Thu	###	###	###	###	56,145	0	###	###	0.0
2012-Jan-11 Wed	###	###	###	###	5,125	0	###	###	0.0
2012-Jan-10 Tue	###	###	###	###			###	###	0.0
2012-Jan-09 Mon	###	###	###	###	107,957	0	36.8	36.8	0.0
2012-Jan-06 Fri	1.975	1.975	###	###	25,781	25,458	16.0	16.0	0.0
2012-Jan-05 Thu	###	###	###	1.955	30,674	0	79.4	79.4	###
2012-Jan-04 Wed	###	###	1.945	1.945			11.7	11.7	0.1
2012-Jan-03 Tue	###	1.985	###	###			###	###	0.0
2011-Dec-30 Fri	###	###	###	###			###	###	0.0
2011-Dec-29 Thu	###	###	###	###			83.6	83.6	0.0
2011-Dec-28 Wed	###	###	###	###			###	###	0.0
2011-Dec-23 Fri	###	###	###	###	22,077	0	###	###	0.0
2011-Dec-22 Thu	###	2	###	###			###	###	0.0
2011-Dec-21 Wed	###	###	###	###	274,128	0	22.5	22.5	0.0
2011-Dec-20 Tue	###	###	###	###			###	###	0.0
2011-Dec-19 Mon	###	###	###	###			89.5	89.5	0.0
2011-Dec-16 Fri	###	###	###	###			###	###	0.0
2011-Dec-15 Thu	###	###	###	###			###	###	0.0
2011-Dec-14 Wed	###	###	###	###	34,440	0	###	###	0.0
2011-Dec-13 Tue	###	###	2	###			26.7	26.7	0.0
2011-Dec-12 Mon	###	###	###	###	12,489	0	78.1	78.1	0.0
2011-Dec-09 Fri	###	###	###	2			24.9	24.9	0.1
2011-Dec-08 Thu	###	###	###	###			75.8	75.8	0.0
2011-Dec-07 Wed	2	###	###	###			###	###	0.0
2011-Dec-06 Tue	###	###	###	###	183,374	0	88.5	88.5	0.0
2011-Dec-05 Mon	###	1.985	###	###			68.1	68.1	0.0
2011-Dec-02 Fri	###	2	###	###	241,059	241,059	###	###	0.0
2011-Dec-01 Thu	###	2	###	###	86,775	86,775	28.5	28.5	0.0
2011-Nov-30 Wed	###	###	###	###			73.0	73.0	0.0
2011-Nov-29 Tue	###	###	###	###			28.3	28.3	0.0
2011-Nov-28 Mon	###	2	###	###	47,922	47,922	###	###	0.0
2011-Nov-25 Fri	1.985	2	###	2			81.2	81.2	0.1
2011-Nov-24 Thu	2	###	2	2			###	###	0.1
2011-Nov-23 Wed	1.985	###	###	###			90.6	90.6	0.0
2011-Nov-22 Tue	###	###	###	###	41,650	0	25.6	25.6	0.0
2011-Nov-21 Mon	2	2	2	2			###	###	0.1
2011-Nov-18 Fri	###	###	###	###			20.7	20.7	0.0
2011-Nov-17 Thu	2	###	2	###			71.6	71.6	0.0
2011-Nov-16 Wed	###	###	###	###	27,076	0	85.2	85.2	0.0
2011-Nov-15 Tue	2	2	2	2			72.4	72.4	0.1
2011-Nov-14 Mon	2	###	2	2	108,388	108,388	76.6	76.6	0.1
2011-Nov-11 Fri	2	2	###	###	29,175	29,175	###	###	0.0
2011-Nov-10 Thu	2	2	###	###	36,023	36,023	###	###	0.0
2011-Nov-09 Wed	2	###	2	###			79.8	79.8	0.0
2011-Nov-08 Tue	###	2	1.945	###			28.7	28.7	0.0
2011-Nov-07 Mon	###	###	###	###			###	###	0.0
2011-Nov-04 Fri	###	1.975	###	1.975			69.3	69.3	###
2011-Nov-03 Thu	1.975	1.975	###	###			41.1	41.1	0.0
2011-Nov-02 Wed	2	2	1.975	1.975			###	###	###
2011-Nov-01 Tue	###	###	2	2			###	###	0.1
2011-Oct-31 Mon	2	###	2	###	41,370	41,370	###	###	0.0
2011-Oct-28 Fri	2	###	2	2			73.8	73.8	0.1
2011-Oct-27 Thu	###	###	###	###			60.7	60.7	0.0
2011-Oct-26 Wed	###	###	###	###			72.8	72.8	0.0
2011-Oct-25 Tue	###	###	###	###			###	###	0.0
2011-Oct-24 Mon	###	1.985	###	###			14.1	14.1	0.0
2011-Oct-21 Fri	###	###	###	###			85.3	85.3	0.0
2011-Oct-20 Thu	###	###	###	###	24,842	0	###	###	0.0
2011-Oct-19 Wed	###	###	###	###	4,970	0	###	###	0.0
2011-Oct-18 Tue	###	###	###	###	51,749	0	###	###	0.0
2011-Oct-17 Mon	###	###	###	###			###	###	0.0
2011-Oct-14 Fri	###	1.925	###	1.925			80.4	80.4	0.1
2011-Oct-13 Thu	###	###	###	###	64,621	0	###	###	0.0
2011-Oct-12 Wed	###	###	###	###			###	###	0.0
2011-Oct-11 Tue	###	###	###	###			###	###	0.0
2011-Oct-10 Mon	###	###	###	###	37,955	0	62.6	62.6	0.0
2011-Oct-07 Fri	1.925	1.925	###	###			18.0	18.0	0.0
2011-Oct-06 Thu	###	###	###	###	43,541	0	13.6	13.6	0.0
2011-Oct-05 Wed	###	###	###	###	41,725	0	###	###	0.0
2011-Oct-04 Tue	###	###	###	###			29.2	29.2	0.0
2011-Oct-03 Mon	###	###	###	###	50,750	0	33.3	33.3	0.0
2011-Sep-30 Fri	1.925	###	###	###	47,824	0	###	###	0.0
2011-Sep-29 Thu	###	###	###	1.925			76.9	76.9	0.1
2011-Sep-28 Wed	###	###	###	###			###	###	0.0
2011-Sep-27 Tue	###	###	###	###	46,180	0	###	###	0.0
2011-Sep-26 Mon	1.885	###	1.885	1.89			89.8	89.8	###
2011-Sep-23 Fri	###	###	1.885	1.885			16.5	16.5	0.1
2011-Sep-22 Thu	###	###	1.885	1.945	44,820	42,242	47.0	47.0	0.1
2011-Sep-21 Wed	1.925	###	1.87	###			###	###	0.0
2011-Sep-20 Tue	1.955	###	###	###	212,156	0	39.9	39.9	0.0
2011-Sep-19 Mon	###	###	1.955	1.955	104,942	102,580	42.0	42.0	###
2011-Sep-16 Fri	###	###	###	###	139,752	0	###	###	0.0
2011-Sep-15 Thu	1.945	###	1.945	###			76.7	76.7	0.0
2011-Sep-14 Wed	###	###	1.925	1.925			42.9	42.9	0.1
2011-Sep-13 Tue	###	###	###	###	50,843	0	###	###	0.0
2011-Sep-12 Mon	1.875	###	1.87	###	12,258	###	###	###	0.0
2011-Sep-09 Fri	###	###	###	###	31,520	0	20.1	20.1	0.0
2011-Sep-08 Thu	###	###	###	###	29,858	0	33.6	33.6	0.0
2011-Sep-07 Wed	###	###	###	###	68,070	0	74.7	74.7	0.0
2011-Sep-06 Tue	1.89	###	1.89	###	35,080	33,150	84.1	84.1	0.0
2011-Sep-05 Mon	###	###	1.875	###	35,555	###	79.9	79.9	0.0
2011-Sep-02 Fri	###	###	1.88	###	131,781	123,874	###	###	0.0
2011-Sep-01 Thu	###	###	1.855	###	72,785	###	###	###	0.0
2011-Aug-31 Wed	1.85	###	1.85	###			###	###	0.0
2011-Aug-30 Tue	1.86	1.86	###	1.86			72.3	72.3	0.1
2011-Aug-29 Mon	1.86	1.86	1.84	1.86	55,389	###	60.4	60.4	0.1
2011-Aug-26 Fri	1.84	1.86	1.82	1.86			76.7	76.7	0.1
2011-Aug-25 Thu	1.89	###	###	1.84	121,570	0	###	###	###
2011-Aug-24 Wed	1.84	1.875	1.83	1.875	144,177	267,087	86.3	86.3	###
2011-Aug-23 Tue	1.78	1.855	1.78	1.83			80.1	80.1	###
2011-Aug-22 Mon	1.875	1.88	###	1.84			23.3	23.3	###
2011-Aug-19 Fri	1.84	1.885	1.83	###	133,777	###	###	###	0.0
2011-Aug-18 Thu	1.88	1.89	1.88	1.885			###	###	0.1
2011-Aug-17 Wed	1.88	###	1.85	###			67.6	67.6	0.0
2011-Aug-16 Tue	1.86	###	1.845	1.875			80.9	80.9	###
2011-Aug-15 Mon	1.85	1.85	###	###	10,348	9,571	22.1	22.1	0.0
2011-Aug-12 Fri	1.825	1.87	###	1.82	63,624	59,488	###	###	###
2011-Aug-11 Thu	###	###	1.82	1.82			11.0	11.0	###
2011-Aug-10 Wed	###	1.85	###	1.81			###	###	###
2011-Aug-09 Tue	1.75	1.8	1.72	1.77			50.3	50.3	###
2011-Aug-08 Mon	1.83	1.85	1.82	1.84			76.3	76.3	###
2011-Aug-05 Fri	1.83	1.89	###	1.83	341,452	322,672	###	###	###
2011-Aug-04 Thu	1.875	1.885	1.87	1.87			45.3	45.3	###
2011-Aug-03 Wed	1.86	1.88	1.86	1.87	283,726	###	###	###	###
2011-Aug-02 Tue	1.87	1.89	1.845	1.85	104,858	195,822	28.1	28.1	0.1
2011-Aug-01 Mon	1.86	###	1.84	###	87,985	80,946	75.6	75.6	0.0
2011-Jul-29 Fri	1.85	1.86	1.83	1.86			80.0	80.0	0.1
2011-Jul-28 Thu	1.83	1.855	1.83	1.855			84.7	84.7	0.1
2011-Jul-27 Wed	1.86	1.86	1.83	1.855	45,922	84,726	###	###	0.1
2011-Jul-26 Tue	###	1.87	1.86	1.86			###	###	0.1
2011-Jul-25 Mon	###	###	1.855	###			###	###	0.0
2011-Jul-22 Fri	1.88	###	1.875	1.875	130,221	122,082	###	###	###
2011-Jul-21 Thu	1.875	1.88	1.875	1.88	46,751	87,775	###	###	0.1
2011-Jul-20 Wed	1.86	1.875	1.85	1.86			###	###	0.1
2011-Jul-19 Tue	1.86	1.86	1.85	1.85			###	###	0.1
2011-Jul-18 Mon	1.86	1.87	###	1.87	24,378	###	###	###	###
2011-Jul-15 Fri	1.86	###	###	###			25.3	25.3	0.0
2011-Jul-14 Thu	1.86	1.86	1.86	1.86			75.4	75.4	0.1
2011-Jul-13 Wed	1.87	###	1.85	1.85			###	###	0.1
2011-Jul-12 Tue	1.855	1.855	1.82	1.83			34.6	34.6	###
2011-Jul-11 Mon	1.88	###	1.855	1.855	71,124	###	25.9	25.9	0.1
2011-Jul-08 Fri	###	###	1.89	1.89			###	###	###
2011-Jul-07 Thu	###	###	1.875	###			73.2	73.2	0.0
2011-Jul-06 Wed	###	###	###	###			###	###	0.0
2011-Jul-05 Tue	###	###	1.875	###			###	###	0.0
2011-Jul-04 Mon	###	###	###	###			###	###	0.0
2011-Jul-01 Fri	###	###	1.85	###			###	###	0.0
2011-Jun-30 Thu	1.885	###	1.82	###			72.5	72.5	0.0
2011-Jun-29 Wed	###	###	1.885	###	138,478	###	###	###	0.0
2011-Jun-28 Tue	1.85	1.89	1.82	1.88	87,245	###	83.9	83.9	0.1
2011-Jun-27 Mon	1.89	1.89	1.81	1.82			###	###	###
2011-Jun-24 Fri	1.88	###	1.875	###			###	###	0.0
2011-Jun-23 Thu	###	###	###	###			###	###	0.0
2011-Jun-22 Wed	###	2	###	###			80.2	80.2	0.0
2011-Jun-21 Tue	1.925	###	###	###	116,554	0	###	###	0.0
2011-Jun-20 Mon	###	###	1.88	###	185,489	174,359	38.7	38.7	0.0
2011-Jun-17 Fri	###	###	1.86	1.86			9.1	9.1	0.1
2011-Jun-16 Thu	###	###	###	###	84,459	0	###	###	0.0
2011-Jun-15 Wed	2	###	###	2			75.7	75.7	0.1
2011-Jun-14 Tue	###	2	###	2			###	###	0.1
2011-Jun-10 Fri	###	###	###	###	118,857	0	73.9	73.9	0.0
2011-Jun-09 Thu	###	###	###	###			74.3	74.3	0.0
2011-Jun-08 Wed	###	###	###	###	131,483	0	35.8	35.8	0.0
2011-Jun-07 Tue	###	###	###	###	32,944	0	###	###	0.0
2011-Jun-06 Mon	###	###	###	###	90,823	0	###	###	0.0
2011-Jun-03 Fri	2	2	###	###	137,889	137,889	32.9	32.9	0.0
2011-Jun-02 Thu	###	2	1.975	2	48,871	###	82.1	82.1	0.1
2011-Jun-01 Wed	###	###	###	###	347,680	0	###	###	0.0
2011-May-31 Tue	###	2	###	###			###	###	0.0
2011-May-30 Mon	###	###	###	2			###	###	0.1
2011-May-27 Fri	###	###	2	2			###	###	0.1
2011-May-26 Thu	2	2	###	2			###	###	0.1
2011-May-25 Wed	2	2	###	###	517,524	517,524	41.8	41.8	0.0
2011-May-24 Tue	2	###	1.975	2	63,875	63,076	72.9	72.9	0.1
2011-May-23 Mon	2	###	###	2			###	###	0.1
2011-May-20 Fri	2	###	1.975	###	63,653	62,857	28.5	28.5	0.0
2011-May-19 Thu	2	###	###	2	254,344	0	###	###	0.1
2011-May-18 Wed	###	###	2	2			22.1	22.1	0.1
2011-May-17 Tue	2	###	###	###	44,829	0	81.3	81.3	0.0
2011-May-16 Mon	###	###	###	###	113,848	0	39.5	39.5	0.0
2011-May-13 Fri	###	###	###	###	134,941	0	###	###	0.0
2011-May-12 Thu	###	###	1.975	###			###	###	0.0
2011-May-11 Wed	###	2	1.975	1.975			26.5	26.5	###
2011-May-10 Tue	2	2	###	###	57,027	57,027	40.0	40.0	0.0
2011-May-09 Mon	###	2	1.985	1.985			30.5	30.5	###
2011-May-06 Fri	2	2	###	###	86,859	86,859	###	###	0.0
2011-May-05 Thu	2	###	###	2	78,042	0	###	###	0.1
2011-May-04 Wed	###	###	2	2			###	###	0.1
2011-May-03 Tue	###	###	###	###	115,182	0	###	###	0.0
2011-May-02 Mon	2	2	###	###			47.3	47.3	0.0
2011-Apr-29 Fri	2	###	###	2			82.9	82.9	0.1
2011-Apr-28 Thu	###	###	1.985	2	317,541	315,159	###	###	0.1
2011-Apr-27 Wed	2	2	###	2	192,343	192,343	###	###	0.1
2011-Apr-21 Thu	###	###	###	2			75.4	75.4	0.1
2011-Apr-20 Wed	2	###	###	1.975	118,457	0	19.6	19.6	###
2011-Apr-19 Tue	1.985	2	1.975	2			###	###	0.1
2011-Apr-18 Mon	###	2	###	2			###	###	0.1
2011-Apr-15 Fri	2	###	1.985	###			81.7	81.7	0.0
2011-Apr-14 Thu	###	2	###	2			###	###	0.1
2011-Apr-13 Wed	2	2	2	2	0				0.1
2011-Apr-12 Tue	2	2	1.985	2			83.2	83.2	0.1
2011-Apr-11 Mon	###	###	###	###			70.9	70.9	0.0
2011-Apr-08 Fri	2	###	2	###	28,588	28,588	67.8	67.8	0.0
2011-Apr-07 Thu	###	###	###	2			33.9	33.9	0.1
2011-Apr-06 Wed	###	###	1.985	###	96,075	95,354	###	###	0.0
2011-Apr-05 Tue	###	###	###	###			30.7	30.7	0.0
2011-Apr-04 Mon	###	###	2	###			73.8	73.8	0.0
2011-Apr-01 Fri	2	###	2	2			###	###	0.1
2011-Mar-31 Thu	2	###	###	2	165,751	0	66.6	66.6	0.1
2011-Mar-30 Wed	2	2	###	1.975	40,787	40,787	###	###	###
2011-Mar-29 Tue	2	###	2	###	209,721	209,721	###	###	0.0
2011-Mar-28 Mon	###	###	2	###	147,088	147,088	###	###	0.0
2011-Mar-25 Fri	###	###	###	###			###	###	0.0
2011-Mar-24 Thu	###	###	###	###			66.4	66.4	0.0
2011-Mar-23 Wed	###	###	2	2	169,851	169,851	###	###	0.1
2011-Mar-22 Tue	###	###	2	###			###	###	0.0
2011-Mar-21 Mon	###	###	###	2	997,858	0	82.6	82.6	0.1
2011-Mar-18 Fri	###	###	###	###			###	###	0.0
2011-Mar-17 Thu	###	###	###	###			###	###	0.0
2011-Mar-16 Wed	1.87	###	1.87	###	392,955	###	56.7	56.7	0.0
2011-Mar-15 Tue	###	###	###	###	68,543	0	65.6	65.6	0.0
2011-Mar-14 Mon	1.925	1.945	###	###			###	###	0.0
2011-Mar-11 Fri	1.885	###	1.88	###	223,758	###	###	###	0.0
2011-Mar-10 Thu	1.875	###	1.875	1.885	262,870	246,440	###	###	0.1
2011-Mar-09 Wed	1.86	1.925	1.86	1.875	140,247	###	84.2	84.2	###
2011-Mar-08 Tue	1.85	###	1.85	1.855	52,248	48,329	###	###	0.1
2011-Mar-07 Mon	1.86	1.87	1.84	1.84	39,123	72,573	###	###	###
2011-Mar-04 Fri	1.85	1.87	1.83	1.855			###	###	0.1
2011-Mar-03 Thu	1.845	###	###	1.85	102,929	0	67.9	67.9	0.1
2011-Mar-02 Wed	1.89	###	1.845	1.845	126,572	###	###	###	###
2011-Mar-01 Tue	###	1.925	1.885	1.89			35.8	35.8	###
2011-Feb-28 Mon	###	1.945	1.88	###			###	###	0.0
2011-Feb-25 Fri	1.885	###	1.85	###			###	###	0.0
2011-Feb-24 Thu	1.925	1.945	1.885	1.885	647,947	###	###	###	0.1
2011-Feb-23 Wed	###	###	###	1.925	41,154	0	###	###	0.1
2011-Feb-22 Tue	###	###	1.89	###	59,670	56,388	###	###	0.0
2011-Feb-21 Mon	###	###	###	1.925			###	###	0.1
2011-Feb-18 Fri	1.855	###	1.855	###			87.5	87.5	0.0
2011-Feb-17 Thu	1.83	1.875	1.83	1.85	256,045	474,323	77.9	77.9	0.1
2011-Feb-16 Wed	1.81	1.83	1.81	###	73,258	133,329	70.5	70.5	0.0
2011-Feb-15 Tue	1.82	1.825	1.8	1.81			###	###	###
2011-Feb-14 Mon	1.825	1.825	###	1.82	98,322	###	31.9	31.9	###
2011-Feb-11 Fri	1.83	###	###	1.825	1,412,776	0	###	###	###
2011-Feb-10 Thu	###	1.84	1.83	1.83			34.8	34.8	###
2011-Feb-09 Wed	1.84	1.84	1.83	1.83	106,053	###	34.6	34.6	###
2011-Feb-08 Tue	###	1.84	###	###			71.2	71.2	0.0
2011-Feb-07 Mon	###	1.84	###	###	28,522	26,240	###	###	0.0
2011-Feb-04 Fri	1.84	1.85	1.83	1.83	72,259	132,956	26.1	26.1	###
2011-Feb-03 Thu	1.84	1.845	1.84	1.84			###	###	###
2011-Feb-02 Wed	1.86	1.86	1.83	1.83			###	###	###
2011-Feb-01 Tue	1.84	1.85	1.84	1.845	84,542	155,979	69.5	69.5	###
2011-Jan-31 Mon	1.85	1.85	1.84	1.845	60,020	###	###	###	###
2011-Jan-28 Fri	1.85	1.85	1.845	1.845			###	###	###
2011-Jan-27 Thu	1.845	1.85	1.84	1.85			71.9	71.9	0.1
2011-Jan-25 Tue	1.845	1.845	###	1.845	39,545	36,480	###	###	###
2011-Jan-24 Mon	1.85	1.87	1.84	1.84	111,983	207,728	###	###	###
2011-Jan-21 Fri	1.87	1.87	1.86	###	60,947	###	###	###	0.0
2011-Jan-20 Thu	1.85	1.875	1.85	1.855	64,973	###	###	###	0.1
2011-Jan-19 Wed	###	1.885	1.85	1.85			25.1	25.1	0.1
2011-Jan-18 Tue	1.87	1.885	1.8	###	106,387	###	###	###	0.0